Eightco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	1.73	1.74	1.61	1.61	1.61	-8.00%	4,035,162
Jan 15, 2026	1.79	1.83	1.73	1.75	1.75	-3.31%	2,308,453
Jan 14, 2026	1.75	1.87	1.70	1.81	1.81	4.02%	4,406,909
Jan 13, 2026	1.73	1.80	1.66	1.74	1.74	3.57%	3,417,849
Jan 12, 2026	1.65	1.73	1.63	1.68	1.68	-	3,306,251
Jan 9, 2026	1.73	1.73	1.62	1.68	1.68	-1.75%	3,306,163
Jan 8, 2026	1.72	1.75	1.67	1.71	1.71	-2.29%	4,119,188
Jan 7, 2026	1.86	1.86	1.74	1.75	1.75	-7.41%	5,905,628
Jan 6, 2026	2.02	2.03	1.85	1.89	1.89	-4.06%	6,215,483
Jan 5, 2026	2.11	2.11	1.78	1.97	1.97	8.24%	31,390,159
Jan 2, 2026	1.77	1.90	1.72	1.82	1.82	5.20%	4,182,958
Dec 31, 2025	1.70	1.73	1.60	1.73	1.73	2.67%	5,061,055
Dec 30, 2025	1.81	1.93	1.64	1.69	1.69	-8.17%	5,293,599
Dec 29, 2025	1.90	2.50	1.83	1.84	1.84	10.21%	28,968,302
Dec 26, 2025	1.86	1.87	1.64	1.67	1.67	-10.96%	3,081,094
Dec 24, 2025	1.90	1.90	1.83	1.87	1.87	-2.60%	1,063,283
Dec 23, 2025	2.13	2.14	1.91	1.92	1.92	-10.70%	2,296,397
Dec 22, 2025	2.39	2.39	2.13	2.15	2.15	-6.52%	2,376,207
Dec 19, 2025	2.40	2.53	2.28	2.30	2.30	-1.29%	8,930,133
Dec 18, 2025	2.40	2.50	2.29	2.33	2.33	-1.27%	1,771,703
Dec 17, 2025	2.49	2.58	2.29	2.36	2.36	-4.07%	1,650,241
Dec 16, 2025	2.45	2.73	2.45	2.46	2.46	-1.60%	2,087,409
Dec 15, 2025	2.74	2.74	2.45	2.50	2.50	-8.76%	3,238,676
Dec 12, 2025	2.87	2.93	2.74	2.74	2.74	-4.53%	1,410,826
Dec 11, 2025	2.77	2.91	2.60	2.87	2.87	-1.03%	2,807,491
Dec 10, 2025	2.78	3.23	2.56	2.90	2.90	1.40%	3,707,962
Dec 9, 2025	2.52	2.90	2.44	2.86	2.86	11.28%	4,326,720
Dec 8, 2025	2.66	2.70	2.38	2.57	2.57	-1.15%	4,012,257
Dec 5, 2025	2.78	2.80	2.54	2.60	2.60	-7.14%	1,685,550
Dec 4, 2025	2.58	2.83	2.51	2.80	2.80	5.26%	2,212,933
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%	3,251,674
Dec 1, 2025	2.55	2.64	2.30	2.59	2.59	-1.15%	2,113,802
Nov 28, 2025	2.70	2.77	2.51	2.62	2.62	5.22%	2,229,014
Nov 26, 2025	2.47	2.60	2.39	2.49	2.49	2.47%	1,980,683
Nov 25, 2025	2.67	2.86	2.40	2.43	2.43	-8.99%	3,774,682
Nov 24, 2025	2.90	2.90	2.48	2.67	2.67	-2.91%	3,591,699
Nov 21, 2025	2.97	3.05	2.60	2.75	2.75	-11.86%	2,677,028
Nov 20, 2025	3.62	3.62	3.11	3.12	3.12	-7.96%	2,821,402
Nov 19, 2025	3.30	3.59	3.04	3.39	3.39	-	3,274,422
Nov 18, 2025	2.79	3.52	2.66	3.39	3.39	15.70%	4,783,333
Nov 17, 2025	2.65	3.17	2.65	2.93	2.93	8.32%	4,968,255
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