Eightco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.60	0.61	0.57	0.60	-	-4.40%	6,875,976
Jul 16, 2026	0.64	0.67	0.61	0.62	0.62	-6.12%	10,020,850
Jul 15, 2026	0.69	0.70	0.65	0.66	0.66	-1.81%	6,486,881
Jul 14, 2026	0.68	0.69	0.63	0.68	0.68	5.02%	10,734,016
Jul 13, 2026	0.68	0.69	0.63	0.64	0.64	-5.80%	8,693,440
Jul 10, 2026	0.70	0.75	0.68	0.68	0.68	-1.37%	9,147,948
Jul 9, 2026	0.66	0.70	0.65	0.69	0.69	6.22%	10,762,567
Jul 8, 2026	0.67	0.69	0.62	0.65	0.65	-3.40%	12,923,962
Jul 7, 2026	0.73	0.73	0.67	0.67	0.67	-8.18%	11,775,040
Jul 6, 2026	0.71	0.74	0.70	0.73	0.73	3.58%	7,304,310
Jul 2, 2026	0.75	0.78	0.70	0.71	0.71	0.13%	9,764,856
Jul 1, 2026	0.71	0.76	0.69	0.71	0.71	1.83%	11,442,878
Jun 30, 2026	0.68	0.71	0.68	0.70	0.70	-0.63%	9,023,858
Jun 29, 2026	0.74	0.75	0.68	0.70	0.70	-4.90%	18,743,334
Jun 26, 2026	0.72	0.79	0.72	0.74	0.74	-1.88%	10,392,272
Jun 25, 2026	0.81	0.82	0.72	0.75	0.75	-3.83%	18,025,569
Jun 24, 2026	0.90	0.91	0.77	0.78	0.78	-13.47%	26,692,177
Jun 23, 2026	0.91	0.94	0.90	0.90	0.90	-5.13%	9,936,419
Jun 22, 2026	1.03	1.08	0.93	0.95	0.95	-7.76%	23,377,928
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