5 DAY PERFORMANCE
+181.23%
1 MONTH PERFORMANCE
+84.75%
3 MONTH PERFORMANCE
-81.72%
6 MONTH PERFORMANCE
+510.37%
YEAR-TO-DATE PERFORMANCE
+276.26%
1 YEAR PERFORMANCE
+357.78%
Eightco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/17/2025 | $2.65 | $2.93 (10.57%) | $3.17 | $2.65 | 4.97 M | $131.06 M |
| 11/14/2025 | $2.76 | $2.71 (-1.81%) | $2.95 | $2.63 | 2.47 M | $121.22 M |
| 11/13/2025 | $3.25 | $2.82 (-13.23%) | $3.38 | $2.70 | 5.00 M | |
| 11/12/2025 | $3.62 | $3.35 (-7.46%) | $3.67 | $3.23 | 2.72 M | |
| 11/11/2025 | $3.86 | $3.60 (-6.74%) | $3.93 | $3.58 | 1.69 M | |
| 11/10/2025 | $4.67 | $3.95 (-15.42%) | $4.67 | $3.88 | 3.35 M | $12.03 M |
| 11/07/2025 | $4.00 | $4.46 (11.5%) | $4.62 | $3.99 | 2.60 M | $13.55 M |
| 11/06/2025 | $4.48 | $4.14 (-7.59%) | $4.50 | $3.99 | 1.65 M | $12.61 M |
| 11/05/2025 | $4.25 | $4.44 (4.47%) | $4.65 | $4.16 | 2.97 M | $13.52 M |
| 11/04/2025 | $4.04 | $4.30 (6.44%) | $4.58 | $4.04 | 2.59 M | $13.09 M |
| 11/03/2025 | $4.48 | $4.25 (-5.13%) | $4.60 | $4.23 | 2.89 M | $12.94 M |
| 10/31/2025 | $4.79 | $4.54 (-5.22%) | $5.05 | $4.52 | 1.69 M | $13.82 M |
| 10/30/2025 | $5.05 | $4.71 (-6.73%) | $5.27 | $4.59 | 3.11 M | $14.34 M |
| 10/29/2025 | $5.75 | $5.31 (-7.65%) | $5.76 | $5.16 | 2.13 M | $16.17 M |
| 10/28/2025 | $6.30 | $5.72 (-9.21%) | $6.32 | $5.70 | 2.12 M | $17.42 M |
| 10/27/2025 | $6.53 | $6.42 (-1.68%) | $7.18 | $6.15 | 2.85 M | $19.55 M |
| 10/24/2025 | $6.53 | $6.42 (-1.68%) | $6.85 | $6.21 | 1.59 M | $19.55 M |
| 10/23/2025 | $6.37 | $6.58 (3.3%) | $6.70 | $5.79 | 3.03 M | |
| 10/22/2025 | $7.06 | $6.28 (-11.05%) | $7.13 | $6.09 | 3.69 M | |
| 10/21/2025 | $8.75 | $7.41 (-15.31%) | $8.75 | $7.33 | 2.87 M | $25.06 M |
| 10/20/2025 | $8.80 | $8.75 (-0.57%) | $9.00 | $8.17 | 1.59 M | $26.64 M |
| 10/17/2025 | $8.68 | $8.66 (-0.23%) | $9.15 | $8.16 | 1.98 M | $26.37 M |
| 10/16/2025 | $9.42 | $8.53 (-9.45%) | $9.55 | $8.25 | 3.62 M | $25.97 M |
| 10/15/2025 | $10.00 | $9.43 (-5.7%) | $10.00 | $8.90 | 2.34 M | $28.71 M |
| 10/14/2025 | $9.73 | $9.85 (1.23%) | $10.20 | $9.45 | 1.75 M | $29.99 M |
| 10/13/2025 | $9.95 | $10.08 (1.31%) | $10.24 | $9.50 | 3.14 M | $30.69 M |
| 10/10/2025 | $11.01 | $9.84 (-10.63%) | $11.01 | $8.96 | 15.74 M | $29.96 M |
| 10/09/2025 | $10.78 | $8.44 (-21.71%) | $10.83 | $7.99 | 11.02 M | $25.70 M |
| 10/08/2025 | $12.00 | $10.27 (-14.42%) | $12.62 | $10.21 | 8.09 M | $31.27 M |
| 10/07/2025 | $12.18 | $11.31 (-7.14%) | $12.95 | $11.15 | 8.75 M | $34.44 M |
| 10/06/2025 | $8.72 | $11.07 (26.95%) | $11.27 | $8.49 | 7.98 M | $33.71 M |
| 10/03/2025 | $8.50 | $8.24 (-3.06%) | $8.73 | $8.13 | 2.10 M | $25.09 M |
| 10/02/2025 | $8.27 | $8.45 (2.18%) | $9.50 | $7.80 | 4.35 M | $25.73 M |
| 10/01/2025 | $9.30 | $8.10 (-12.9%) | $9.39 | $8.00 | 3.41 M | $24.66 M |
| 09/30/2025 | $11.00 | $9.15 (-16.82%) | $11.00 | $9.00 | 3.61 M | $27.86 M |
| 09/29/2025 | $11.91 | $11.22 (-5.79%) | $12.05 | $11.00 | 1.38 M | $34.16 M |
| 09/26/2025 | $11.70 | $11.49 (-1.79%) | $12.10 | $11.30 | 1.24 M | $34.98 M |
| 09/25/2025 | $12.47 | $12.13 (-2.73%) | $12.84 | $11.96 | 1.45 M | $36.93 M |
| 09/24/2025 | $13.29 | $13.19 (-0.75%) | $14.61 | $12.51 | 2.82 M | $40.16 M |
| 09/23/2025 | $12.00 | $13.05 (8.75%) | $13.86 | $11.21 | 2.54 M | $39.73 M |
| 09/22/2025 | $12.33 | $12.01 (-2.6%) | $12.74 | $11.80 | 2.03 M | $36.57 M |
| 09/19/2025 | $13.79 | $12.79 (-7.25%) | $14.03 | $12.61 | 4.04 M | $38.94 M |
| 09/18/2025 | $11.00 | $12.55 (14.09%) | $15.96 | $11.00 | 15.60 M | $38.21 M |
| 09/17/2025 | $11.49 | $10.86 (-5.48%) | $11.49 | $10.45 | 2.77 M | $33.07 M |
| 09/16/2025 | $12.36 | $11.40 (-7.77%) | $12.40 | $10.91 | 3.87 M | $34.71 M |
| 09/15/2025 | $15.13 | $12.02 (-20.56%) | $15.23 | $11.76 | 3.89 M | $36.60 M |
| 09/12/2025 | $15.93 | $15.62 (-1.95%) | $19.29 | $14.80 | 7.86 M | $47.56 M |
| 09/11/2025 | $19.50 | $14.50 (-25.64%) | $19.79 | $14.00 | 4.02 M | $44.15 M |
| 09/10/2025 | $37.71 | $24.11 (-36.06%) | $38.94 | $23.96 | 6.87 M | $73.41 M |
| 09/09/2025 | $46.18 | $40.17 (-13.01%) | $49.47 | $32.53 | 19.34 M | $122.31 M |
| 09/08/2025 | $18.86 | $45.08 (139.02%) | $83.12 | $15.52 | 204.84 M | $137.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
