Skip to main content
Eightco Holdings Inc. (ORBS)
NASDAQ: ORBS · Real-Time Price · USD
0.736
-0.014 (-1.88%)
At close: Jun 26, 2026, 4:00 PM EDT
0.741
+0.005 (0.70%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Eightco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.720.790.720.740.74-1.88%10,392,272
Jun 25, 20260.810.820.720.750.75-3.83%18,025,569
Jun 24, 20260.900.910.770.780.78-13.47%26,692,177
Jun 23, 20260.910.940.900.900.90-5.13%9,936,419
Jun 22, 20261.031.080.930.950.95-7.76%23,377,928
Jun 18, 20261.051.060.991.031.03-28,179,160
Jun 17, 20261.071.131.021.031.03-4.63%23,917,827
Jun 16, 20261.041.121.031.081.082.86%35,265,195
Jun 15, 20260.981.060.971.051.0519.55%32,452,912
Jun 12, 20260.880.940.870.880.88-1.33%13,576,049
Jun 11, 20260.890.930.880.890.890.01%17,003,811
Jun 10, 20260.930.990.890.890.89-5.41%16,489,182
Jun 9, 20260.921.040.880.940.947.81%32,537,267
Jun 8, 20260.920.920.860.870.870.28%15,630,231
Jun 5, 20260.930.950.840.870.87-10.46%28,324,775
Jun 4, 20260.921.030.870.970.973.60%26,062,783
Jun 3, 20260.981.020.920.940.944.24%33,202,498
Jun 2, 20261.011.020.880.900.90-10.00%25,170,573
Jun 1, 20260.961.100.931.001.007.96%27,925,888
May 29, 20260.960.980.880.930.93-3.71%15,028,881
May 28, 20260.890.990.860.960.963.78%21,877,316
May 27, 20261.021.030.900.930.93-10.00%27,536,694
May 26, 20261.081.211.011.031.039.03%47,328,966
May 22, 20260.941.070.900.940.943.81%33,289,014
May 21, 20260.880.960.860.910.911.10%20,359,978
May 20, 20260.740.980.720.900.9023.30%58,131,176
May 19, 20260.760.760.730.730.73-3.40%9,712,269
May 18, 20260.820.820.740.760.76-7.84%19,916,624
May 15, 20260.860.860.820.820.82-7.87%14,044,433
May 14, 20260.850.930.830.890.895.01%14,128,541
May 13, 20260.880.890.820.850.85-5.64%13,536,251
May 12, 20260.880.960.850.900.90-0.27%15,943,407
May 11, 20260.870.950.840.900.903.41%19,948,395
May 8, 20260.810.890.790.870.876.56%13,903,250
May 7, 20260.850.870.810.820.82-3.03%9,033,546
May 6, 20260.810.850.800.840.846.00%13,966,940
May 5, 20260.850.860.780.800.80-3.51%16,082,211
May 4, 20260.820.880.810.820.820.02%12,011,242
May 1, 20260.800.830.790.820.824.40%10,644,179
Apr 30, 20260.770.810.770.790.790.43%11,310,062
Apr 29, 20260.840.840.780.790.79-5.19%12,704,098
Apr 28, 20260.860.880.820.830.83-5.06%14,100,329
Apr 27, 20260.890.910.860.870.87-3.26%10,703,397
Apr 24, 20260.950.950.890.900.90-2.69%10,577,517
Apr 23, 20260.960.960.920.930.93-5.24%10,203,929
Apr 22, 20260.971.020.960.980.984.82%15,858,641
Apr 21, 20261.081.080.920.930.93-7.57%20,835,755
Apr 20, 20261.031.070.951.011.01-4.72%17,508,101
Apr 17, 20261.261.321.031.061.06-14.52%40,217,356
Apr 16, 20261.101.251.021.241.248.77%32,260,644
Apr 15, 20260.911.190.901.141.1425.72%24,410,720
Apr 14, 20261.011.070.890.910.91-6.62%27,958,857
Apr 13, 20260.840.980.830.970.9715.03%27,130,929
Apr 10, 20260.870.900.790.840.84-3.64%26,674,657
Apr 9, 20260.900.910.840.880.88-5.77%21,607,135
Apr 8, 20260.890.930.840.930.9313.67%28,885,020
Apr 7, 20260.860.860.790.820.82-5.37%22,157,025
Apr 6, 20260.920.920.860.860.86-5.46%17,265,667
Apr 2, 20260.860.930.840.910.91-0.63%16,861,246
Apr 1, 20261.031.030.900.920.92-1.31%29,247,502
Mar 31, 20260.900.970.860.930.938.40%23,531,383
Mar 30, 20261.031.030.850.860.86-14.85%23,288,235
Mar 27, 20261.101.101.001.011.01-12.93%23,171,597
Mar 26, 20261.221.341.111.161.16-9.38%31,126,206
Mar 25, 20261.321.461.191.281.286.67%104,240,830
Mar 24, 20260.991.360.951.201.2020.00%78,890,298
Mar 23, 20260.951.050.921.001.005.93%18,827,608
Mar 20, 20260.960.980.880.940.940.01%42,785,375
Mar 19, 20260.890.960.840.940.944.36%15,110,348
Mar 18, 20260.951.010.880.900.90-5.72%18,221,984
Mar 17, 20261.121.120.930.960.96-12.78%40,979,655
Mar 16, 20260.861.250.831.101.1034.13%103,441,300
Mar 13, 20260.960.990.810.820.82-9.21%33,722,380
Mar 12, 20261.091.100.840.900.9011.67%303,886,121
Mar 11, 20260.780.810.770.810.814.56%7,257,477
Mar 10, 20261.001.020.740.770.77-24.89%24,785,184
Mar 9, 20261.021.100.991.031.03-3,095,738
Mar 6, 20261.051.081.031.031.03-2.83%2,332,846
Mar 5, 20261.141.161.061.061.06-7.02%1,496,865
Mar 4, 20261.091.181.051.141.1410.68%3,168,996
Mar 3, 20261.071.081.011.031.03-4.63%1,666,228
Mar 2, 20261.011.131.011.081.082.86%2,426,051
Feb 27, 20261.111.131.031.051.05-7.08%3,449,720
Feb 26, 20261.161.221.091.131.13-5.04%2,648,457
Feb 25, 20261.221.331.161.191.19-1.65%5,084,613
Feb 24, 20261.171.231.131.211.211.68%1,355,986
Feb 23, 20261.221.231.151.191.19-2.46%1,743,482
Feb 20, 20261.211.261.191.221.22-0.81%949,721
Feb 19, 20261.221.251.191.231.230.82%796,656
Feb 18, 20261.251.291.211.221.22-1,214,803
Feb 17, 20261.221.251.191.221.22-0.81%1,082,277
Feb 13, 20261.181.291.181.231.234.24%1,459,107
Feb 12, 20261.281.301.171.181.18-7.09%1,728,115
Feb 11, 20261.331.331.211.271.27-4.51%1,470,006
Feb 10, 20261.301.361.261.331.330.76%1,882,750
Feb 9, 20261.351.411.301.321.32-2.94%2,039,531
Feb 6, 20261.201.421.201.361.3614.29%2,223,770
Feb 5, 20261.181.311.171.191.19-9.85%2,638,596
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