Eightco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.94	0.96	0.84	0.86	0.86	-10.02%	8,522,580
Sep 14, 2026	0.95	0.97	0.92	0.96	0.96	-1.88%	8,848,097
Sep 11, 2026	0.98	1.09	0.97	0.97	0.97	3.80%	11,761,670
Sep 10, 2026	0.98	1.02	0.93	0.94	0.94	-9.83%	9,577,480
Sep 9, 2026	1.12	1.12	1.03	1.04	1.04	-8.77%	13,743,430
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
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