Eightco Holdings Inc. ORBS
NASDAQ · United States · Finance
$1.13-0.04 (-3.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.13 | -3.42% | $1.15 | $1.20 | $1.13 | 6.65M |
| 2026-09-30 | $1.17 | -0.85% | $1.28 | $1.30 | $1.17 | 12.45M |
| 2026-09-29 | $1.18 | +1.72% | $1.18 | $1.24 | $1.12 | 15.29M |
| 2026-09-28 | $1.16 | +1.75% | $1.15 | $1.25 | $1.09 | 20.51M |
| 2026-09-25 | $1.14 | +10.68% | $1.09 | $1.14 | $1.01 | 14.62M |
| 2026-09-24 | $1.03 | -2.83% | $1.05 | $1.11 | $1.01 | 8.48M |
| 2026-09-23 | $1.06 | -9.40% | $1.15 | $1.16 | $1.05 | 10.19M |
| 2026-09-22 | $1.17 | +11.43% | $1.05 | $1.26 | $1.05 | 25.86M |
| 2026-09-21 | $1.05 | +0.96% | $1.11 | $1.14 | $1.02 | 18.95M |
| 2026-09-18 | $1.04 | +14.66% | $0.96 | $1.07 | $0.95 | 17.64M |
| 2026-09-17 | $0.91 | +8.75% | $0.88 | $0.93 | $0.88 | 9.24M |
| 2026-09-16 | $0.83 | -2.91% | $0.89 | $0.89 | $0.82 | 17.23M |
| 2026-09-15 | $0.86 | -10.05% | $0.94 | $0.95 | $0.84 | 8.60M |
| 2026-09-14 | $0.95 | -1.85% | $0.95 | $0.97 | $0.92 | 9.17M |
| 2026-09-11 | $0.97 | +3.73% | $0.98 | $1.09 | $0.97 | 11.91M |
| 2026-09-10 | $0.94 | -9.81% | $0.98 | $1.02 | $0.93 | 9.80M |
| 2026-09-09 | $1.04 | -8.77% | $1.12 | $1.12 | $1.03 | 13.81M |
| 2026-09-08 | $1.14 | +26.11% | $0.99 | $1.20 | $0.96 | 27.99M |
| 2026-09-04 | $0.90 | -6.80% | $0.93 | $0.96 | $0.89 | 12.47M |
| 2026-09-03 | $0.97 | +15.75% | $0.84 | $1.03 | $0.84 | 29.78M |
| 2026-09-02 | $0.84 | +10.12% | $0.76 | $0.84 | $0.75 | 11.59M |
| 2026-09-01 | $0.76 | -0.65% | $0.75 | $0.79 | $0.73 | 6.47M |
| 2026-08-31 | $0.77 | -4.73% | $0.80 | $0.82 | $0.75 | 7.03M |
| 2026-08-28 | $0.80 | -2.07% | $0.83 | $0.84 | $0.78 | 7.14M |
| 2026-08-27 | $0.82 | +2.37% | $0.82 | $0.86 | $0.80 | 8.22M |
| 2026-08-26 | $0.80 | +0.25% | $0.80 | $0.82 | $0.76 | 18.26M |
| 2026-08-25 | $0.80 | -4.76% | $0.83 | $0.85 | $0.79 | 14.04M |
| 2026-08-24 | $0.84 | -4.55% | $0.89 | $0.89 | $0.82 | 16.81M |
| 2026-08-21 | $0.88 | +6.41% | $0.86 | $0.89 | $0.83 | 19.56M |
| 2026-08-20 | $0.83 | +11.16% | $0.75 | $0.86 | $0.75 | 25.64M |
| 2026-08-19 | $0.74 | +12.39% | $0.69 | $0.75 | $0.67 | 28.56M |
| 2026-08-18 | $0.66 | -2.93% | $0.66 | $0.69 | $0.65 | 13.11M |
| 2026-08-17 | $0.68 | -5.54% | $0.73 | $0.73 | $0.65 | 22.64M |
| 2026-08-14 | $0.72 | -4.24% | $0.75 | $0.75 | $0.72 | 7.87M |
| 2026-08-13 | $0.75 | +2.31% | $0.74 | $0.77 | $0.73 | 11.10M |
| 2026-08-12 | $0.74 | -1.07% | $0.75 | $0.75 | $0.71 | 8.47M |
| 2026-08-11 | $0.75 | +2.48% | $0.71 | $0.75 | $0.68 | 8.16M |
| 2026-08-10 | $0.73 | +5.52% | $0.71 | $0.74 | $0.67 | 7.29M |
| 2026-08-07 | $0.69 | +3.14% | $0.68 | $0.71 | $0.66 | 5.75M |
| 2026-08-06 | $0.67 | -0.45% | $0.66 | $0.69 | $0.64 | 4.90M |
| 2026-08-05 | $0.67 | -1.90% | $0.69 | $0.69 | $0.66 | 4.09M |
| 2026-08-04 | $0.68 | +3.95% | $0.66 | $0.70 | $0.66 | 10.41M |
| 2026-08-03 | $0.66 | +9.12% | $0.60 | $0.68 | $0.60 | 12.68M |
| 2026-07-31 | $0.60 | -0.99% | $0.61 | $0.63 | $0.59 | 15.07M |
| 2026-07-30 | $0.61 | +4.82% | $0.59 | $0.63 | $0.58 | 17.06M |
| 2026-07-29 | $0.58 | -2.68% | $0.58 | $0.60 | $0.57 | 19.98M |
| 2026-07-28 | $0.60 | -3.86% | $0.61 | $0.61 | $0.57 | 15.35M |
| 2026-07-27 | $0.62 | +2.81% | $0.62 | $0.64 | $0.61 | 14.70M |
| 2026-07-24 | $0.60 | -6.50% | $0.65 | $0.65 | $0.60 | 11.57M |
| 2026-07-23 | $0.65 | +0.78% | $0.63 | $0.65 | $0.61 | 14.84M |
| 2026-07-22 | $0.64 | -0.62% | $0.65 | $0.66 | $0.63 | 12.32M |
| 2026-07-21 | $0.64 | +11.02% | $0.62 | $0.65 | $0.61 | 13.52M |
| 2026-07-20 | $0.58 | +0.69% | $0.58 | $0.61 | $0.57 | 17.94M |
| 2026-07-17 | $0.58 | -7.23% | $0.60 | $0.61 | $0.57 | 22.67M |
| 2026-07-16 | $0.62 | -6.18% | $0.64 | $0.67 | $0.61 | 10.17M |
| 2026-07-15 | $0.66 | -1.78% | $0.69 | $0.70 | $0.65 | 6.50M |
| 2026-07-14 | $0.68 | +4.98% | $0.68 | $0.69 | $0.63 | 11.03M |
| 2026-07-13 | $0.64 | -5.86% | $0.68 | $0.69 | $0.63 | 8.78M |
| 2026-07-10 | $0.68 | -1.30% | $0.70 | $0.75 | $0.68 | 9.24M |
| 2026-07-09 | $0.69 | +6.13% | $0.66 | $0.70 | $0.65 | 10.82M |
| 2026-07-08 | $0.65 | -3.26% | $0.67 | $0.69 | $0.62 | 13.23M |
| 2026-07-07 | $0.67 | -8.30% | $0.73 | $0.73 | $0.67 | 12.13M |
| 2026-07-06 | $0.74 | +3.67% | $0.71 | $0.74 | $0.70 | 7.40M |
| 2026-07-02 | $0.71 | +0.14% | $0.75 | $0.78 | $0.70 | 10.21M |
| 2026-07-01 | $0.71 | +1.72% | $0.71 | $0.76 | $0.69 | 11.86M |
| 2026-06-30 | $0.70 | -0.57% | $0.68 | $0.71 | $0.68 | 9.19M |
| 2026-06-29 | $0.70 | -4.89% | $0.74 | $0.75 | $0.68 | 19.03M |
| 2026-06-26 | $0.74 | -1.87% | $0.72 | $0.79 | $0.72 | 10.61M |
| 2026-06-25 | $0.75 | -3.85% | $0.81 | $0.82 | $0.72 | 18.17M |
| 2026-06-24 | $0.78 | -13.43% | $0.90 | $0.91 | $0.77 | 27.12M |
| 2026-06-23 | $0.90 | -5.16% | $0.90 | $0.94 | $0.89 | 10.03M |
| 2026-06-22 | $0.95 | -7.77% | $1.03 | $1.08 | $0.93 | 23.47M |
| 2026-06-18 | $1.03 | 0.00% | $1.05 | $1.05 | $0.99 | 28.19M |
| 2026-06-17 | $1.03 | -4.63% | $1.07 | $1.13 | $1.02 | 23.92M |
| 2026-06-16 | $1.08 | +2.86% | $1.04 | $1.12 | $1.03 | 35.27M |
| 2026-06-15 | $1.05 | +19.59% | $0.98 | $1.06 | $0.97 | 32.45M |
| 2026-06-12 | $0.88 | -1.35% | $0.88 | $0.94 | $0.87 | 13.52M |
| 2026-06-11 | $0.89 | 0.00% | $0.89 | $0.93 | $0.88 | 17.00M |
| 2026-06-10 | $0.89 | -5.42% | $0.93 | $0.99 | $0.89 | 16.49M |
| 2026-06-09 | $0.94 | +7.79% | $0.92 | $1.04 | $0.88 | 32.54M |
| 2026-06-08 | $0.87 | +0.34% | $0.92 | $0.92 | $0.86 | 15.63M |
| 2026-06-05 | $0.87 | -10.49% | $0.93 | $0.95 | $0.84 | 28.32M |
| 2026-06-04 | $0.97 | +3.62% | $0.92 | $1.03 | $0.87 | 26.06M |
| 2026-06-03 | $0.94 | +4.22% | $0.98 | $1.02 | $0.93 | 33.20M |
| 2026-06-02 | $0.90 | -10.00% | $1.01 | $1.02 | $0.88 | 25.17M |
| 2026-06-01 | $1.00 | +7.99% | $0.96 | $1.10 | $0.93 | 27.93M |
| 2026-05-29 | $0.93 | -3.74% | $0.96 | $0.98 | $0.88 | 15.03M |
| 2026-05-28 | $0.96 | +3.78% | $0.89 | $0.99 | $0.86 | 21.88M |
| 2026-05-27 | $0.93 | -10.00% | $1.02 | $1.03 | $0.90 | 27.54M |
| 2026-05-26 | $1.03 | +8.99% | $1.08 | $1.21 | $1.01 | 47.33M |