Eightco Holdings Inc. (ORBS)
NASDAQ: ORBS · Real-Time Price · USD
0.8761
-0.0536 (-5.77%)
At close: Apr 9, 2026, 4:00 PM EDT
0.8686
-0.0075 (-0.86%)
After-hours: Apr 9, 2026, 4:32 PM EDT
Eightco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.89 | 0.89 | 0.84 | 0.88 | - | -5.84% | 21,407,847 |
| Apr 8, 2026 | 0.89 | 0.93 | 0.84 | 0.93 | 0.93 | 13.67% | 28,164,361 |
| Apr 7, 2026 | 0.86 | 0.86 | 0.79 | 0.82 | 0.82 | -5.37% | 19,888,574 |
| Apr 6, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -5.46% | 16,863,121 |
| Apr 2, 2026 | 0.86 | 0.93 | 0.84 | 0.91 | 0.91 | -0.63% | 16,615,189 |
| Apr 1, 2026 | 1.03 | 1.03 | 0.90 | 0.92 | 0.92 | -1.31% | 28,923,942 |
| Mar 31, 2026 | 0.90 | 0.97 | 0.86 | 0.93 | 0.93 | 8.40% | 23,021,222 |
| Mar 30, 2026 | 1.03 | 1.03 | 0.85 | 0.86 | 0.86 | -14.85% | 22,635,668 |
| Mar 27, 2026 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -12.93% | 22,244,912 |
| Mar 26, 2026 | 1.22 | 1.34 | 1.11 | 1.16 | 1.16 | -9.38% | 30,355,657 |
| Mar 25, 2026 | 1.32 | 1.46 | 1.19 | 1.28 | 1.28 | 6.67% | 103,741,987 |
| Mar 24, 2026 | 0.99 | 1.36 | 0.95 | 1.20 | 1.20 | 20.00% | 78,890,298 |
| Mar 23, 2026 | 0.95 | 1.05 | 0.92 | 1.00 | 1.00 | 5.93% | 18,827,608 |
| Mar 20, 2026 | 0.96 | 0.98 | 0.88 | 0.94 | 0.94 | 0.01% | 42,785,375 |
| Mar 19, 2026 | 0.89 | 0.96 | 0.84 | 0.94 | 0.94 | 4.36% | 15,110,348 |
| Mar 18, 2026 | 0.95 | 1.01 | 0.88 | 0.90 | 0.90 | -5.72% | 18,221,984 |
| Mar 17, 2026 | 1.12 | 1.12 | 0.93 | 0.96 | 0.96 | -12.78% | 40,979,655 |
| Mar 16, 2026 | 0.86 | 1.25 | 0.83 | 1.10 | 1.10 | 34.13% | 103,441,300 |
| Mar 13, 2026 | 0.96 | 0.99 | 0.81 | 0.82 | 0.82 | -9.21% | 33,722,380 |
| Mar 12, 2026 | 1.09 | 1.10 | 0.84 | 0.90 | 0.90 | 11.67% | 303,886,121 |
| Mar 11, 2026 | 0.78 | 0.81 | 0.77 | 0.81 | 0.81 | 4.56% | 7,257,477 |
| Mar 10, 2026 | 1.00 | 1.02 | 0.74 | 0.77 | 0.77 | -24.89% | 24,785,184 |
| Mar 9, 2026 | 1.02 | 1.10 | 0.99 | 1.03 | 1.03 | - | 3,095,738 |
| Mar 6, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 2,332,846 |
| Mar 5, 2026 | 1.14 | 1.16 | 1.06 | 1.06 | 1.06 | -7.02% | 1,496,865 |
| Mar 4, 2026 | 1.09 | 1.18 | 1.05 | 1.14 | 1.14 | 10.68% | 3,168,996 |
| Mar 3, 2026 | 1.07 | 1.08 | 1.01 | 1.03 | 1.03 | -4.63% | 1,666,228 |
| Mar 2, 2026 | 1.01 | 1.13 | 1.01 | 1.08 | 1.08 | 2.86% | 2,426,051 |
| Feb 27, 2026 | 1.11 | 1.13 | 1.03 | 1.05 | 1.05 | -7.08% | 3,449,720 |
| Feb 26, 2026 | 1.16 | 1.22 | 1.09 | 1.13 | 1.13 | -5.04% | 2,648,457 |
| Feb 25, 2026 | 1.22 | 1.33 | 1.16 | 1.19 | 1.19 | -1.65% | 5,084,613 |
| Feb 24, 2026 | 1.17 | 1.23 | 1.13 | 1.21 | 1.21 | 1.68% | 1,355,986 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.15 | 1.19 | 1.19 | -2.46% | 1,743,482 |
| Feb 20, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | -0.81% | 949,721 |
| Feb 19, 2026 | 1.22 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 796,656 |
| Feb 18, 2026 | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | - | 1,214,803 |
| Feb 17, 2026 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | -0.81% | 1,082,277 |
| Feb 13, 2026 | 1.18 | 1.29 | 1.18 | 1.23 | 1.23 | 4.24% | 1,459,107 |
| Feb 12, 2026 | 1.28 | 1.30 | 1.17 | 1.18 | 1.18 | -7.09% | 1,728,115 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.21 | 1.27 | 1.27 | -4.51% | 1,470,006 |
| Feb 10, 2026 | 1.30 | 1.36 | 1.26 | 1.33 | 1.33 | 0.76% | 1,882,750 |
| Feb 9, 2026 | 1.35 | 1.41 | 1.30 | 1.32 | 1.32 | -2.94% | 2,039,531 |
| Feb 6, 2026 | 1.20 | 1.42 | 1.20 | 1.36 | 1.36 | 14.29% | 2,223,770 |
| Feb 5, 2026 | 1.18 | 1.31 | 1.17 | 1.19 | 1.19 | -9.85% | 2,638,596 |
| 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 |