Eightco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	1.18	1.18	1.06	1.08	1.08	-6.90%	12,326,951
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
Sep 3, 2026	0.84	1.03	0.84	0.97	0.97	15.78%	29,779,923
Sep 2, 2026	0.76	0.84	0.75	0.84	0.84	10.11%	11,587,938
Sep 1, 2026	0.75	0.79	0.73	0.76	0.76	-0.64%	6,483,392
Aug 31, 2026	0.80	0.82	0.76	0.77	0.77	-4.81%	7,029,574
Aug 28, 2026	0.83	0.84	0.78	0.80	0.80	-1.99%	7,143,608
Aug 27, 2026	0.82	0.86	0.80	0.82	0.82	2.28%	8,218,769
Aug 26, 2026	0.80	0.82	0.77	0.80	0.80	0.27%	18,264,422
Aug 25, 2026	0.83	0.85	0.79	0.80	0.80	-4.75%	14,038,211
Aug 24, 2026	0.89	0.89	0.82	0.84	0.84	-4.55%	16,807,041
Aug 21, 2026	0.86	0.89	0.83	0.88	0.88	6.47%	19,561,954
Aug 20, 2026	0.75	0.86	0.75	0.83	0.83	11.03%	25,639,901
Aug 19, 2026	0.68	0.75	0.67	0.74	0.74	12.40%	28,555,441
Aug 18, 2026	0.66	0.68	0.65	0.66	0.66	-2.95%	13,111,645
Aug 17, 2026	0.73	0.73	0.65	0.68	0.68	-5.43%	22,635,652
Aug 14, 2026	0.75	0.75	0.72	0.72	0.72	-4.27%	7,866,873
Aug 13, 2026	0.74	0.77	0.73	0.75	0.75	2.27%	11,102,228
Aug 12, 2026	0.75	0.75	0.71	0.74	0.74	-1.09%	8,472,664
Aug 11, 2026	0.71	0.75	0.68	0.75	0.75	2.45%	8,160,059
Aug 10, 2026	0.71	0.74	0.67	0.73	0.73	5.56%	7,285,323
Aug 7, 2026	0.68	0.71	0.66	0.69	0.69	3.21%	5,753,411
Aug 6, 2026	0.66	0.69	0.64	0.67	0.67	-0.48%	4,899,291
Aug 5, 2026	0.69	0.69	0.66	0.67	0.67	-1.93%	4,094,809
Aug 4, 2026	0.66	0.70	0.66	0.68	0.68	4.03%	10,413,227
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