Eightco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.66	0.69	0.64	0.65	-	-2.40%	3,879,074
Aug 5, 2026	0.69	0.69	0.66	0.67	0.67	-1.93%	4,075,969
Aug 4, 2026	0.66	0.70	0.66	0.68	0.68	4.03%	10,403,408
Aug 3, 2026	0.60	0.68	0.60	0.66	0.66	9.00%	12,682,664
Jul 31, 2026	0.61	0.63	0.59	0.60	0.60	-0.97%	15,067,152
Jul 30, 2026	0.59	0.63	0.59	0.61	0.61	4.84%	17,060,598
Jul 29, 2026	0.58	0.60	0.57	0.58	0.58	-2.73%	19,982,947
Jul 28, 2026	0.61	0.61	0.57	0.60	0.60	-3.72%	15,350,947
Jul 27, 2026	0.62	0.64	0.61	0.62	0.62	2.77%	14,702,378
Jul 24, 2026	0.65	0.65	0.60	0.60	0.60	-6.56%	11,565,232
Jul 23, 2026	0.63	0.65	0.61	0.65	0.65	0.81%	14,843,791
Jul 22, 2026	0.65	0.66	0.63	0.64	0.64	-0.64%	12,316,916
Jul 21, 2026	0.62	0.65	0.61	0.65	0.65	11.09%	13,524,883
Jul 20, 2026	0.58	0.60	0.57	0.58	0.58	0.59%	17,943,217
Jul 17, 2026	0.60	0.61	0.57	0.58	0.58	-7.25%	22,668,645
Jul 16, 2026	0.64	0.67	0.61	0.62	0.62	-6.12%	10,171,730
Jul 15, 2026	0.69	0.70	0.65	0.66	0.66	-1.81%	6,497,482
Jul 14, 2026	0.68	0.69	0.63	0.68	0.68	5.02%	11,031,917
Jul 13, 2026	0.68	0.69	0.63	0.64	0.64	-5.80%	8,782,857
Jul 10, 2026	0.70	0.75	0.68	0.68	0.68	-1.37%	9,238,615
Jul 9, 2026	0.66	0.70	0.65	0.69	0.69	6.22%	10,821,508
Jul 8, 2026	0.67	0.69	0.62	0.65	0.65	-3.40%	13,229,636
Jul 7, 2026	0.73	0.73	0.67	0.67	0.67	-8.18%	12,132,596
Jul 6, 2026	0.71	0.74	0.70	0.73	0.73	3.58%	7,402,196
Jul 2, 2026	0.75	0.78	0.70	0.71	0.71	0.13%	10,251,959
Jul 1, 2026	0.71	0.76	0.69	0.71	0.71	1.83%	11,855,199
Jun 30, 2026	0.68	0.71	0.68	0.70	0.70	-0.63%	9,185,654
Jun 29, 2026	0.74	0.75	0.68	0.70	0.70	-4.90%	19,028,206
Jun 26, 2026	0.72	0.79	0.72	0.74	0.74	-1.88%	10,610,980
Jun 25, 2026	0.81	0.82	0.72	0.75	0.75	-3.83%	18,173,534
Jun 24, 2026	0.90	0.91	0.77	0.78	0.78	-13.47%	27,117,083
Jun 23, 2026	0.91	0.94	0.90	0.90	0.90	-5.13%	10,030,461
Jun 22, 2026	1.03	1.08	0.93	0.95	0.95	-7.76%	23,470,194
Jun 18, 2026	1.05	1.06	0.99	1.03	1.03	-	28,190,327
Jun 17, 2026	1.07	1.13	1.02	1.03	1.03	-4.63%	23,917,827
Jun 16, 2026	1.04	1.12	1.03	1.08	1.08	2.86%	35,265,195
Jun 15, 2026	0.98	1.06	0.97	1.05	1.05	19.55%	32,452,912
Jun 12, 2026	0.88	0.94	0.87	0.88	0.88	-1.33%	13,576,049
Jun 11, 2026	0.89	0.93	0.88	0.89	0.89	0.01%	17,003,811
Jun 10, 2026	0.93	0.99	0.89	0.89	0.89	-5.41%	16,489,182
Jun 9, 2026	0.92	1.04	0.88	0.94	0.94	7.81%	32,537,267
Jun 8, 2026	0.92	0.92	0.86	0.87	0.87	0.28%	15,630,231
Jun 5, 2026	0.93	0.95	0.84	0.87	0.87	-10.46%	28,324,775
Jun 4, 2026	0.92	1.03	0.87	0.97	0.97	3.60%	26,062,783
Jun 3, 2026	0.98	1.02	0.92	0.94	0.94	4.24%	33,202,498
Jun 2, 2026	1.01	1.02	0.88	0.90	0.90	-10.00%	25,170,573
Jun 1, 2026	0.96	1.10	0.93	1.00	1.00	7.96%	27,925,888
May 29, 2026	0.96	0.98	0.88	0.93	0.93	-3.71%	15,028,881
May 28, 2026	0.89	0.99	0.86	0.96	0.96	3.78%	21,877,316
May 27, 2026	1.02	1.03	0.90	0.93	0.93	-10.00%	27,536,694