Eightco Holdings Inc. (ORBS)
NASDAQ: ORBS · Real-Time Price · USD
0.9000
-0.0439 (-4.65%)
Mar 20, 2026, 10:27 AM EDT - Market open
Eightco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | - | -4.51% | 12,299,749 |
| Mar 19, 2026 | 0.89 | 0.96 | 0.84 | 0.94 | 0.94 | 4.36% | 14,830,608 |
| Mar 18, 2026 | 0.95 | 1.01 | 0.88 | 0.90 | 0.90 | -5.72% | 17,162,136 |
| Mar 17, 2026 | 1.12 | 1.12 | 0.93 | 0.96 | 0.96 | -12.78% | 40,478,426 |
| Mar 16, 2026 | 0.86 | 1.25 | 0.83 | 1.10 | 1.10 | 34.13% | 101,346,896 |
| Mar 13, 2026 | 0.96 | 0.99 | 0.81 | 0.82 | 0.82 | -9.21% | 33,031,997 |
| Mar 12, 2026 | 1.09 | 1.10 | 0.84 | 0.90 | 0.90 | 11.67% | 301,313,956 |
| Mar 11, 2026 | 0.78 | 0.81 | 0.77 | 0.81 | 0.81 | 4.56% | 7,220,946 |
| Mar 10, 2026 | 1.00 | 1.02 | 0.74 | 0.77 | 0.77 | -24.89% | 24,560,064 |
| Mar 9, 2026 | 1.02 | 1.10 | 0.99 | 1.03 | 1.03 | - | 3,093,134 |
| Mar 6, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 2,223,419 |
| Mar 5, 2026 | 1.14 | 1.16 | 1.06 | 1.06 | 1.06 | -7.02% | 1,487,103 |
| Mar 4, 2026 | 1.09 | 1.18 | 1.05 | 1.14 | 1.14 | 10.68% | 3,154,925 |
| Mar 3, 2026 | 1.07 | 1.08 | 1.01 | 1.03 | 1.03 | -4.63% | 1,664,082 |
| Mar 2, 2026 | 1.01 | 1.13 | 1.01 | 1.08 | 1.08 | 2.86% | 2,408,869 |
| Feb 27, 2026 | 1.11 | 1.13 | 1.03 | 1.05 | 1.05 | -7.08% | 3,411,945 |
| Feb 26, 2026 | 1.16 | 1.22 | 1.09 | 1.13 | 1.13 | -5.04% | 2,560,143 |
| Feb 25, 2026 | 1.22 | 1.33 | 1.16 | 1.19 | 1.19 | -1.65% | 5,076,853 |
| Feb 24, 2026 | 1.17 | 1.23 | 1.13 | 1.21 | 1.21 | 1.68% | 1,354,676 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.15 | 1.19 | 1.19 | -2.46% | 1,736,113 |
| Feb 20, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | -0.81% | 938,355 |
| Feb 19, 2026 | 1.22 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 790,731 |
| Feb 18, 2026 | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | - | 1,213,495 |
| Feb 17, 2026 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | -0.81% | 1,065,474 |
| Feb 13, 2026 | 1.18 | 1.29 | 1.18 | 1.23 | 1.23 | 4.24% | 1,451,823 |
| Feb 12, 2026 | 1.28 | 1.30 | 1.17 | 1.18 | 1.18 | -7.09% | 1,727,902 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.21 | 1.27 | 1.27 | -4.51% | 1,466,938 |
| Feb 10, 2026 | 1.30 | 1.36 | 1.26 | 1.33 | 1.33 | 0.76% | 1,852,258 |
| Feb 9, 2026 | 1.35 | 1.41 | 1.30 | 1.32 | 1.32 | -2.94% | 2,036,128 |
| 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 |