Skip to main content
Eightco Holdings Inc. (ORBS)
NASDAQ: ORBS · Real-Time Price · USD
1.030
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.030
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:01 PM EDT

Eightco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.021.100.991.03--2,956,140
Mar 6, 20261.051.081.031.031.03-2.83%2,223,419
Mar 5, 20261.141.161.061.061.06-7.02%1,487,103
Mar 4, 20261.091.181.051.141.1410.68%3,154,925
Mar 3, 20261.071.081.011.031.03-4.63%1,664,082
Mar 2, 20261.011.131.011.081.082.86%2,408,869
Feb 27, 20261.111.131.031.051.05-7.08%3,411,945
Feb 26, 20261.161.221.091.131.13-5.04%2,560,143
Feb 25, 20261.221.331.161.191.19-1.65%5,076,853
Feb 24, 20261.171.231.131.211.211.68%1,354,676
Feb 23, 20261.221.231.151.191.19-2.46%1,736,113
Feb 20, 20261.211.261.191.221.22-0.81%938,355
Feb 19, 20261.221.251.191.231.230.82%790,731
Feb 18, 20261.251.291.211.221.22-1,213,495
Feb 17, 20261.221.251.191.221.22-0.81%1,065,474
Feb 13, 20261.181.291.181.231.234.24%1,451,823
Feb 12, 20261.281.301.171.181.18-7.09%1,727,902
Feb 11, 20261.331.331.211.271.27-4.51%1,466,938
Feb 10, 20261.301.361.261.331.330.76%1,852,258
Feb 9, 20261.351.411.301.321.32-2.94%2,036,128
Feb 6, 20261.201.421.201.361.3614.29%2,203,739
Feb 5, 20261.181.311.171.191.19-9.85%2,606,469
Feb 4, 20261.341.381.231.321.32-1.49%3,233,810
Feb 3, 20261.321.401.251.341.342.29%3,472,950
Feb 2, 20261.401.531.311.311.31-9.66%3,540,528
Jan 30, 20261.531.541.441.451.45-9.38%3,685,852
Jan 29, 20261.621.631.461.601.6014.29%13,184,207
Jan 28, 20261.421.491.371.401.40-2.10%7,917,097
Jan 27, 20261.361.461.361.431.433.62%1,816,189
Jan 26, 20261.401.421.341.381.38-1.43%2,310,720
Jan 23, 20261.471.501.391.401.40-4.11%2,422,467
Jan 22, 20261.511.611.451.461.46-3.31%2,435,666
Jan 21, 20261.521.581.301.511.51-1.95%4,156,307
Jan 20, 20261.531.571.461.541.54-4.35%4,266,019
Jan 16, 20261.731.741.611.611.61-8.00%4,121,153
Jan 15, 20261.791.831.731.751.75-3.31%2,391,337
Jan 14, 20261.751.871.701.811.814.02%4,435,782
Jan 13, 20261.731.801.661.741.743.57%3,941,949
Jan 12, 20261.651.731.631.681.68-3,377,265
Jan 9, 20261.731.731.621.681.68-1.75%3,323,494
Jan 8, 20261.721.751.671.711.71-2.29%4,378,141
Jan 7, 20261.861.861.741.751.75-7.41%5,930,968
Jan 6, 20262.022.031.851.891.89-4.06%6,410,076
Jan 5, 20262.112.111.781.971.978.24%31,574,279
Jan 2, 20261.771.901.721.821.825.20%4,302,407
Dec 31, 20251.701.731.601.731.732.67%5,103,906
Dec 30, 20251.811.931.641.691.69-8.17%5,540,227
Dec 29, 20251.902.501.831.841.8410.21%29,244,310
Dec 26, 20251.861.871.641.671.67-10.96%3,140,693
Dec 24, 20251.901.901.831.871.87-2.60%1,071,232
Dec 23, 20252.132.141.911.921.92-10.70%2,314,851
Dec 22, 20252.392.392.132.152.15-6.52%2,409,762
Dec 19, 20252.402.532.282.302.30-1.29%8,973,016
Dec 18, 20252.402.502.292.332.33-1.27%1,808,157
Dec 17, 20252.492.582.292.362.36-4.07%1,726,686
Dec 16, 20252.452.732.452.462.46-1.60%2,107,846
Dec 15, 20252.742.742.452.502.50-8.76%3,254,232
Dec 12, 20252.872.932.742.742.74-4.53%1,427,123
Dec 11, 20252.772.912.602.872.87-1.03%2,816,420
Dec 10, 20252.783.232.562.902.901.40%3,772,244
Dec 9, 20252.522.902.442.862.8611.28%4,355,146
Dec 8, 20252.662.702.382.572.57-1.15%4,070,023
Dec 5, 20252.782.802.542.602.60-7.14%1,706,165
Dec 4, 20252.582.832.512.802.805.26%2,232,407
Dec 3, 20252.802.802.532.662.66-5.67%2,094,351
Dec 2, 20252.642.982.642.822.828.88%3,269,436
Dec 1, 20252.552.642.302.592.59-1.15%2,122,423
Nov 28, 20252.702.772.512.622.625.22%2,256,653
Nov 26, 20252.472.602.392.492.492.47%2,012,649
Nov 25, 20252.672.862.402.432.43-8.99%3,798,049
Nov 24, 20252.902.902.482.672.67-2.91%3,624,201
Nov 21, 20252.973.052.602.752.75-11.86%2,705,989
Nov 20, 20253.623.623.113.123.12-7.96%2,821,402
Nov 19, 20253.303.593.043.393.39-3,274,422
Nov 18, 20252.793.522.663.393.3915.70%4,783,333
Nov 17, 20252.653.172.652.932.938.32%4,968,255
Nov 14, 20252.762.952.632.712.71-4.08%2,474,922
Nov 13, 20253.253.382.702.822.82-15.82%5,003,271
Nov 12, 20253.623.673.233.353.35-6.94%2,719,843
Nov 11, 20253.863.933.583.603.60-8.86%1,690,660
Nov 10, 20254.674.673.883.953.95-11.34%3,349,186
Nov 7, 20254.004.623.994.464.467.61%2,596,691
Nov 6, 20254.484.503.994.144.14-6.76%1,647,369
Nov 5, 20254.254.654.164.444.443.26%2,969,499
Nov 4, 20254.044.584.044.304.301.18%2,590,491
Nov 3, 20254.484.604.234.254.25-6.39%2,893,181
Oct 31, 20254.795.054.524.544.54-3.61%1,686,404
Oct 30, 20255.055.274.594.714.71-11.30%3,111,790
Oct 29, 20255.755.765.165.315.31-7.17%2,131,128
Oct 28, 20256.306.325.705.725.72-10.90%2,124,831
Oct 27, 20256.537.186.156.426.42-2,849,486
Oct 24, 20256.536.856.216.426.42-2.43%1,593,016
Oct 23, 20256.376.705.796.586.584.78%3,030,369
Oct 22, 20257.067.136.096.286.28-15.25%3,691,628
Oct 21, 20258.758.757.337.417.41-15.31%2,865,581
Oct 20, 20258.809.008.178.758.751.04%1,593,278
Oct 17, 20258.689.158.168.668.661.52%1,983,229
Oct 16, 20259.429.558.258.538.53-9.54%3,619,053
Oct 15, 202510.0010.008.909.439.43-4.26%2,339,273
Oct 14, 20259.7310.209.459.859.85-2.28%1,752,199