Eightco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.05	1.06	0.99	1.03	1.03	-	28,179,160
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
May 26, 2026	1.08	1.21	1.01	1.03	1.03	9.03%	47,328,966
May 22, 2026	0.94	1.07	0.90	0.94	0.94	3.81%	33,289,014
May 21, 2026	0.88	0.96	0.86	0.91	0.91	1.10%	20,359,978
May 20, 2026	0.74	0.98	0.72	0.90	0.90	23.30%	58,131,176
May 19, 2026	0.76	0.76	0.73	0.73	0.73	-3.40%	9,712,269
May 18, 2026	0.82	0.82	0.74	0.76	0.76	-7.84%	19,916,624
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