Eightco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	1.20	1.42	1.20	1.36	1.36	14.29%	2,203,739
Feb 5, 2026	1.18	1.31	1.17	1.19	1.19	-9.85%	2,606,469
Feb 4, 2026	1.34	1.38	1.23	1.32	1.32	-1.49%	3,233,810
Feb 3, 2026	1.32	1.40	1.25	1.34	1.34	2.29%	3,472,950
Feb 2, 2026	1.40	1.53	1.31	1.31	1.31	-9.66%	3,540,528
Jan 30, 2026	1.53	1.54	1.44	1.45	1.45	-9.38%	3,685,852
Jan 29, 2026	1.62	1.63	1.46	1.60	1.60	14.29%	13,184,207
Jan 28, 2026	1.42	1.49	1.37	1.40	1.40	-2.10%	7,917,097
Jan 27, 2026	1.36	1.46	1.36	1.43	1.43	3.62%	1,816,189
Jan 26, 2026	1.40	1.42	1.34	1.38	1.38	-1.43%	2,310,720
Jan 23, 2026	1.47	1.50	1.39	1.40	1.40	-4.11%	2,422,467
Jan 22, 2026	1.51	1.61	1.45	1.46	1.46	-3.31%	2,435,666
Jan 21, 2026	1.52	1.58	1.30	1.51	1.51	-1.95%	4,156,307
Jan 20, 2026	1.53	1.57	1.46	1.54	1.54	-4.35%	4,266,019
Jan 16, 2026	1.73	1.74	1.61	1.61	1.61	-8.00%	4,121,153
Jan 15, 2026	1.79	1.83	1.73	1.75	1.75	-3.31%	2,391,337
Jan 14, 2026	1.75	1.87	1.70	1.81	1.81	4.02%	4,435,782
Jan 13, 2026	1.73	1.80	1.66	1.74	1.74	3.57%	3,941,949
Jan 12, 2026	1.65	1.73	1.63	1.68	1.68	-	3,377,265
Jan 9, 2026	1.73	1.73	1.62	1.68	1.68	-1.75%	3,323,494
Jan 8, 2026	1.72	1.75	1.67	1.71	1.71	-2.29%	4,378,141
Jan 7, 2026	1.86	1.86	1.74	1.75	1.75	-7.41%	5,930,968
Jan 6, 2026	2.02	2.03	1.85	1.89	1.89	-4.06%	6,410,076
Jan 5, 2026	2.11	2.11	1.78	1.97	1.97	8.24%	31,574,279
Jan 2, 2026	1.77	1.90	1.72	1.82	1.82	5.20%	4,302,407
Dec 31, 2025	1.70	1.73	1.60	1.73	1.73	2.67%	5,103,906
Dec 30, 2025	1.81	1.93	1.64	1.69	1.69	-8.17%	5,540,227
Dec 29, 2025	1.90	2.50	1.83	1.84	1.84	10.21%	29,244,310
Dec 26, 2025	1.86	1.87	1.64	1.67	1.67	-10.96%	3,140,693
Dec 24, 2025	1.90	1.90	1.83	1.87	1.87	-2.60%	1,071,232
Dec 23, 2025	2.13	2.14	1.91	1.92	1.92	-10.70%	2,314,851
Dec 22, 2025	2.39	2.39	2.13	2.15	2.15	-6.52%	2,409,762
Dec 19, 2025	2.40	2.53	2.28	2.30	2.30	-1.29%	8,973,016
Dec 18, 2025	2.40	2.50	2.29	2.33	2.33	-1.27%	1,808,157
Dec 17, 2025	2.49	2.58	2.29	2.36	2.36	-4.07%	1,726,686
Dec 16, 2025	2.45	2.73	2.45	2.46	2.46	-1.60%	2,107,846
Dec 15, 2025	2.74	2.74	2.45	2.50	2.50	-8.76%	3,254,232
Dec 12, 2025	2.87	2.93	2.74	2.74	2.74	-4.53%	1,427,123
Dec 11, 2025	2.77	2.91	2.60	2.87	2.87	-1.03%	2,816,420
Dec 10, 2025	2.78	3.23	2.56	2.90	2.90	1.40%	3,772,244
Dec 9, 2025	2.52	2.90	2.44	2.86	2.86	11.28%	4,355,146
Dec 8, 2025	2.66	2.70	2.38	2.57	2.57	-1.15%	4,070,023
Dec 5, 2025	2.78	2.80	2.54	2.60	2.60	-7.14%	1,706,165
Dec 4, 2025	2.58	2.83	2.51	2.80	2.80	5.26%	2,232,407
Dec 3, 2025	2.80	2.80	2.53	2.66	2.66	-5.67%	2,094,351
Dec 2, 2025	2.64	2.98	2.64	2.82	2.82	8.88%	3,269,436
Dec 1, 2025	2.55	2.64	2.30	2.59	2.59	-1.15%	2,122,423
Nov 28, 2025	2.70	2.77	2.51	2.62	2.62	5.22%	2,256,653
Nov 26, 2025	2.47	2.60	2.39	2.49	2.49	2.47%	2,012,649
Nov 25, 2025	2.67	2.86	2.40	2.43	2.43	-8.99%	3,798,049