Eightco Holdings Inc. (ORBS)
NASDAQ: ORBS · Real-Time Price · USD
2.860
+0.155 (5.73%)
Nov 17, 2025, 9:50 AM EST - Market open
Eightco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 2.68 | 2.93 | 2.68 | 2.89 | - | 6.84% | 228,072 |
| Nov 14, 2025 | 2.76 | 2.95 | 2.63 | 2.71 | 2.71 | -4.08% | 2,474,922 |
| Nov 13, 2025 | 3.25 | 3.38 | 2.70 | 2.82 | 2.82 | -15.82% | 5,003,271 |
| Nov 12, 2025 | 3.62 | 3.67 | 3.23 | 3.35 | 3.35 | -6.94% | 2,719,843 |
| Nov 11, 2025 | 3.86 | 3.93 | 3.58 | 3.60 | 3.60 | -8.86% | 1,690,660 |
| Nov 10, 2025 | 4.67 | 4.67 | 3.88 | 3.95 | 3.95 | -11.34% | 3,349,186 |
| Nov 7, 2025 | 4.00 | 4.62 | 3.99 | 4.46 | 4.46 | 7.61% | 2,596,691 |
| Nov 6, 2025 | 4.48 | 4.50 | 3.99 | 4.14 | 4.14 | -6.76% | 1,647,369 |
| Nov 5, 2025 | 4.25 | 4.65 | 4.16 | 4.44 | 4.44 | 3.26% | 2,969,499 |
| Nov 4, 2025 | 4.04 | 4.58 | 4.04 | 4.30 | 4.30 | 1.18% | 2,590,491 |
| Nov 3, 2025 | 4.48 | 4.60 | 4.23 | 4.25 | 4.25 | -6.39% | 2,893,181 |
| Oct 31, 2025 | 4.79 | 5.05 | 4.52 | 4.54 | 4.54 | -3.61% | 1,686,404 |
| Oct 30, 2025 | 5.05 | 5.27 | 4.59 | 4.71 | 4.71 | -11.30% | 3,111,790 |
| Oct 29, 2025 | 5.75 | 5.76 | 5.16 | 5.31 | 5.31 | -7.17% | 2,131,128 |
| Oct 28, 2025 | 6.30 | 6.32 | 5.70 | 5.72 | 5.72 | -10.90% | 2,124,831 |
| Oct 27, 2025 | 6.53 | 7.18 | 6.15 | 6.42 | 6.42 | - | 2,849,486 |
| Oct 24, 2025 | 6.53 | 6.85 | 6.21 | 6.42 | 6.42 | -2.43% | 1,593,016 |
| Oct 23, 2025 | 6.37 | 6.70 | 5.79 | 6.58 | 6.58 | 4.78% | 3,030,369 |
| Oct 22, 2025 | 7.06 | 7.13 | 6.09 | 6.28 | 6.28 | -15.25% | 3,691,628 |
| Oct 21, 2025 | 8.75 | 8.75 | 7.33 | 7.41 | 7.41 | -15.31% | 2,865,581 |
| Oct 20, 2025 | 8.80 | 9.00 | 8.17 | 8.75 | 8.75 | 1.04% | 1,593,278 |
| Oct 17, 2025 | 8.68 | 9.15 | 8.16 | 8.66 | 8.66 | 1.52% | 1,983,229 |
| Oct 16, 2025 | 9.42 | 9.55 | 8.25 | 8.53 | 8.53 | -9.54% | 3,619,053 |
| Oct 15, 2025 | 10.00 | 10.00 | 8.90 | 9.43 | 9.43 | -4.26% | 2,339,273 |
| Oct 14, 2025 | 9.73 | 10.20 | 9.45 | 9.85 | 9.85 | -2.28% | 1,752,199 |
| Oct 13, 2025 | 9.95 | 10.24 | 9.50 | 10.08 | 10.08 | 2.44% | 3,138,834 |
| Oct 10, 2025 | 11.01 | 11.01 | 8.96 | 9.84 | 9.84 | 16.59% | 15,741,194 |
| Oct 9, 2025 | 10.78 | 10.83 | 7.99 | 8.44 | 8.44 | -17.82% | 11,022,948 |
| Oct 8, 2025 | 12.00 | 12.62 | 10.21 | 10.27 | 10.27 | -9.20% | 8,093,409 |
| Oct 7, 2025 | 12.18 | 12.95 | 11.15 | 11.31 | 11.31 | 2.17% | 8,749,489 |
| Oct 6, 2025 | 8.72 | 11.27 | 8.49 | 11.07 | 11.07 | 34.34% | 7,979,786 |
| Oct 3, 2025 | 8.50 | 8.73 | 8.13 | 8.24 | 8.24 | -2.49% | 2,101,804 |
| Oct 2, 2025 | 8.27 | 9.50 | 7.80 | 8.45 | 8.45 | 4.32% | 4,347,213 |
| Oct 1, 2025 | 9.30 | 9.39 | 8.00 | 8.10 | 8.10 | -11.48% | 3,405,312 |
| Sep 30, 2025 | 11.00 | 11.00 | 9.00 | 9.15 | 9.15 | -18.45% | 3,605,817 |
| Sep 29, 2025 | 11.91 | 12.06 | 11.00 | 11.22 | 11.22 | -2.35% | 1,379,650 |
| Sep 26, 2025 | 11.70 | 12.10 | 11.30 | 11.49 | 11.49 | -5.28% | 1,239,154 |
| Sep 25, 2025 | 12.47 | 12.84 | 11.96 | 12.13 | 12.13 | -8.04% | 1,454,255 |
| Sep 24, 2025 | 13.29 | 14.61 | 12.51 | 13.19 | 13.19 | 1.07% | 2,818,105 |
| Sep 23, 2025 | 12.00 | 13.86 | 11.21 | 13.05 | 13.05 | 8.66% | 2,536,059 |
| Sep 22, 2025 | 12.33 | 12.74 | 11.80 | 12.01 | 12.01 | -6.10% | 2,025,297 |
| Sep 19, 2025 | 13.79 | 14.03 | 12.61 | 12.79 | 12.79 | 1.91% | 4,041,218 |
| Sep 18, 2025 | 11.00 | 15.96 | 11.00 | 12.55 | 12.55 | 15.56% | 15,602,624 |
| Sep 17, 2025 | 11.49 | 11.49 | 10.45 | 10.86 | 10.86 | -4.74% | 2,772,584 |
| Sep 16, 2025 | 12.36 | 12.40 | 10.91 | 11.40 | 11.40 | -5.16% | 3,872,904 |
| Sep 15, 2025 | 15.13 | 15.23 | 11.76 | 12.02 | 12.02 | -23.05% | 3,889,465 |
| Sep 12, 2025 | 15.93 | 19.29 | 14.80 | 15.62 | 15.62 | 7.72% | 7,857,380 |
| Sep 11, 2025 | 19.50 | 19.79 | 14.00 | 14.50 | 14.50 | -39.86% | 4,020,986 |
| Sep 10, 2025 | 37.71 | 38.94 | 23.96 | 24.11 | 24.11 | -39.98% | 6,874,882 |
| Sep 9, 2025 | 46.18 | 49.47 | 32.53 | 40.17 | 40.17 | -10.89% | 19,337,277 |