Skip to main content
Eightco Holdings Inc. (ORBS)
NASDAQ: ORBS · Real-Time Price · USD
0.829
-0.044 (-5.06%)
At close: Apr 28, 2026, 4:00 PM EDT
0.839
+0.010 (1.19%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Eightco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.860.880.820.830.83-5.06%14,063,640
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
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