Eightco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.68	0.69	0.65	0.67	0.67	-0.67%	6,265,246
Nov 12, 2026	0.70	0.72	0.67	0.67	0.67	-8.57%	6,058,881
Nov 11, 2026	0.72	0.75	0.71	0.74	0.74	2.75%	4,590,536
Nov 10, 2026	0.70	0.73	0.69	0.72	0.72	-0.44%	7,274,352
Nov 9, 2026	0.71	0.75	0.70	0.72	0.72	-3.47%	6,499,163
Nov 6, 2026	0.73	0.75	0.72	0.75	0.75	3.78%	6,198,570
Nov 5, 2026	0.77	0.77	0.67	0.72	0.72	-9.40%	30,316,341
Nov 4, 2026	0.75	0.80	0.75	0.79	0.79	5.93%	8,605,125
Nov 3, 2026	0.71	0.76	0.71	0.75	0.75	6.71%	10,439,526
Nov 2, 2026	0.80	0.81	0.70	0.70	0.70	-13.61%	20,883,009
Oct 30, 2026	0.80	0.83	0.76	0.81	0.81	-3.87%	10,209,480
Oct 29, 2026	0.83	0.90	0.81	0.85	0.85	8.65%	17,028,178
Oct 28, 2026	0.77	0.80	0.74	0.78	0.78	-2.38%	10,442,534
Oct 27, 2026	0.77	0.81	0.74	0.80	0.80	5.31%	20,154,370
Oct 26, 2026	0.75	0.78	0.70	0.76	0.76	-0.45%	12,611,660
Oct 23, 2026	0.80	0.80	0.75	0.76	0.76	-3.28%	7,474,230
Oct 22, 2026	0.77	0.79	0.75	0.79	0.79	-2.07%	6,936,066
Oct 21, 2026	0.83	0.84	0.78	0.80	0.80	1.01%	8,770,996
Oct 20, 2026	0.75	0.82	0.74	0.79	0.79	7.64%	11,904,677
Oct 19, 2026	0.76	0.78	0.74	0.74	0.74	-0.22%	11,003,057
Oct 16, 2026	0.78	0.80	0.73	0.74	0.74	-3.65%	22,845,074
Oct 15, 2026	0.76	0.79	0.68	0.77	0.77	-4.27%	36,305,858
Oct 14, 2026	0.82	0.83	0.74	0.80	0.80	-2.81%	29,665,234
Oct 13, 2026	0.85	0.88	0.82	0.83	0.83	-2.42%	9,969,078
Oct 12, 2026	0.85	0.87	0.82	0.85	0.85	0.65%	21,079,630
Oct 9, 2026	0.92	0.94	0.84	0.84	0.84	-7.98%	27,516,905
Oct 8, 2026	1.02	1.02	0.88	0.91	0.91	-12.23%	30,553,555
Oct 7, 2026	1.01	1.04	0.95	1.04	1.04	-1.89%	16,823,611
Oct 6, 2026	1.10	1.11	1.02	1.06	1.06	-1.85%	11,950,733
Oct 5, 2026	1.18	1.18	1.06	1.08	1.08	-6.90%	12,398,055
Oct 2, 2026	1.25	1.36	1.15	1.16	1.16	2.65%	31,406,302
Oct 1, 2026	1.16	1.20	1.13	1.13	1.13	-3.42%	6,764,839
Sep 30, 2026	1.29	1.30	1.17	1.17	1.17	-0.85%	12,445,391
Sep 29, 2026	1.18	1.24	1.12	1.18	1.18	1.72%	15,292,303
Sep 28, 2026	1.15	1.25	1.09	1.16	1.16	1.75%	20,514,942
Sep 25, 2026	1.09	1.14	1.01	1.14	1.14	10.68%	14,616,165
Sep 24, 2026	1.05	1.11	1.01	1.03	1.03	-2.83%	8,484,313
Sep 23, 2026	1.15	1.16	1.05	1.06	1.06	-9.40%	10,185,449
Sep 22, 2026	1.05	1.26	1.05	1.17	1.17	11.43%	25,859,884
Sep 21, 2026	1.11	1.14	1.02	1.05	1.05	0.96%	18,952,724
Sep 18, 2026	0.96	1.07	0.96	1.04	1.04	14.73%	17,635,178
Sep 17, 2026	0.88	0.93	0.88	0.91	0.91	8.69%	9,244,157
Sep 16, 2026	0.89	0.89	0.83	0.83	0.83	-2.96%	17,225,438
Sep 15, 2026	0.94	0.96	0.84	0.86	0.86	-10.02%	8,598,471
Sep 14, 2026	0.95	0.97	0.92	0.96	0.96	-1.88%	9,165,862
Sep 11, 2026	0.98	1.09	0.97	0.97	0.97	3.80%	11,908,635
Sep 10, 2026	0.98	1.02	0.93	0.94	0.94	-9.83%	9,800,719
Sep 9, 2026	1.12	1.12	1.03	1.04	1.04	-8.77%	13,812,203
Sep 8, 2026	0.99	1.20	0.96	1.14	1.14	26.16%	27,985,908
Sep 4, 2026	0.93	0.96	0.89	0.90	0.90	-6.83%	12,466,870