Eightco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.94	1.07	0.90	0.94	0.94	3.81%	32,916,977
May 21, 2026	0.88	0.96	0.86	0.91	0.91	1.10%	19,998,451
May 20, 2026	0.74	0.98	0.72	0.90	0.90	23.30%	57,470,554
May 19, 2026	0.76	0.76	0.73	0.73	0.73	-3.40%	9,391,692
May 18, 2026	0.82	0.82	0.74	0.76	0.76	-7.84%	19,729,290
May 15, 2026	0.86	0.86	0.82	0.82	0.82	-7.87%	14,044,433
May 14, 2026	0.85	0.93	0.83	0.89	0.89	5.01%	14,128,541
May 13, 2026	0.88	0.89	0.82	0.85	0.85	-5.64%	13,536,251
May 12, 2026	0.88	0.96	0.85	0.90	0.90	-0.27%	15,943,407
May 11, 2026	0.87	0.95	0.84	0.90	0.90	3.41%	19,948,395
May 8, 2026	0.81	0.89	0.79	0.87	0.87	6.56%	13,903,250
May 7, 2026	0.85	0.87	0.81	0.82	0.82	-3.03%	9,033,546
May 6, 2026	0.81	0.85	0.80	0.84	0.84	6.00%	13,966,940
May 5, 2026	0.85	0.86	0.78	0.80	0.80	-3.51%	16,082,211
May 4, 2026	0.82	0.88	0.81	0.82	0.82	0.02%	12,011,242
May 1, 2026	0.80	0.83	0.79	0.82	0.82	4.40%	10,644,179
Apr 30, 2026	0.77	0.81	0.77	0.79	0.79	0.43%	11,310,062
Apr 29, 2026	0.84	0.84	0.78	0.79	0.79	-5.19%	12,704,098
Apr 28, 2026	0.86	0.88	0.82	0.83	0.83	-5.06%	14,100,329
Apr 27, 2026	0.89	0.91	0.86	0.87	0.87	-3.26%	10,703,397
Apr 24, 2026	0.95	0.95	0.89	0.90	0.90	-2.69%	10,577,517
Apr 23, 2026	0.96	0.96	0.92	0.93	0.93	-5.24%	10,203,929
Apr 22, 2026	0.97	1.02	0.96	0.98	0.98	4.82%	15,858,641
Apr 21, 2026	1.08	1.08	0.92	0.93	0.93	-7.57%	20,835,755
Apr 20, 2026	1.03	1.07	0.95	1.01	1.01	-4.72%	17,508,101
Apr 17, 2026	1.26	1.32	1.03	1.06	1.06	-14.52%	40,217,356
Apr 16, 2026	1.10	1.25	1.02	1.24	1.24	8.77%	32,260,644
Apr 15, 2026	0.91	1.19	0.90	1.14	1.14	25.72%	24,410,720
Apr 14, 2026	1.01	1.07	0.89	0.91	0.91	-6.62%	27,958,857
Apr 13, 2026	0.84	0.98	0.83	0.97	0.97	15.03%	27,130,929
Apr 10, 2026	0.87	0.90	0.79	0.84	0.84	-3.64%	26,674,657
Apr 9, 2026	0.90	0.91	0.84	0.88	0.88	-5.77%	21,607,135
Apr 8, 2026	0.89	0.93	0.84	0.93	0.93	13.67%	28,885,020
Apr 7, 2026	0.86	0.86	0.79	0.82	0.82	-5.37%	22,157,025
Apr 6, 2026	0.92	0.92	0.86	0.86	0.86	-5.46%	17,265,667
Apr 2, 2026	0.86	0.93	0.84	0.91	0.91	-0.63%	16,861,246
Apr 1, 2026	1.03	1.03	0.90	0.92	0.92	-1.31%	29,247,502
Mar 31, 2026	0.90	0.97	0.86	0.93	0.93	8.40%	23,531,383
Mar 30, 2026	1.03	1.03	0.85	0.86	0.86	-14.85%	23,288,235
Mar 27, 2026	1.10	1.10	1.00	1.01	1.01	-12.93%	23,171,597
Mar 26, 2026	1.22	1.34	1.11	1.16	1.16	-9.38%	31,126,206
Mar 25, 2026	1.32	1.46	1.19	1.28	1.28	6.67%	104,240,830
Mar 24, 2026	0.99	1.36	0.95	1.20	1.20	20.00%	78,890,298
Mar 23, 2026	0.95	1.05	0.92	1.00	1.00	5.93%	18,827,608
Mar 20, 2026	0.96	0.98	0.88	0.94	0.94	0.01%	42,785,375
Mar 19, 2026	0.89	0.96	0.84	0.94	0.94	4.36%	15,110,348
Mar 18, 2026	0.95	1.01	0.88	0.90	0.90	-5.72%	18,221,984
Mar 17, 2026	1.12	1.12	0.93	0.96	0.96	-12.78%	40,979,655
Mar 16, 2026	0.86	1.25	0.83	1.10	1.10	34.13%	103,441,300
Mar 13, 2026	0.96	0.99	0.81	0.82	0.82	-9.21%	33,722,380