Eightco Holdings Inc. ORBS
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,17-0,01 (-%0,85)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,17 | -%0,85 | $1,28 | $1,30 | $1,17 | 12,39M |
| 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 |
| 2026-05-22 | $0,94 | +%3,85 | $0,94 | $1,07 | $0,90 | 33,29M |