5 DAY PERFORMANCE
+25.03%
1 MONTH PERFORMANCE
+19.17%
3 MONTH PERFORMANCE
-24.26%
6 MONTH PERFORMANCE
-75.12%
YEAR-TO-DATE PERFORMANCE
-40.46%
Eightco Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.81 | $0.84 (4.06%) | $0.84 | $0.80 | 8.70 M | $169.73 M |
| 05/05/2026 | $0.85 | $0.80 (-6.32%) | $0.86 | $0.78 | 16.08 M | $163.50 M |
| 05/04/2026 | $0.82 | $0.82 (0.48%) | $0.88 | $0.81 | 12.01 M | $169.44 M |
| 05/01/2026 | $0.80 | $0.82 (2.97%) | $0.83 | $0.79 | 10.64 M | $169.40 M |
| 04/30/2026 | $0.77 | $0.79 (2.48%) | $0.81 | $0.77 | 11.31 M | $162.26 M |
| 04/29/2026 | $0.84 | $0.79 (-5.92%) | $0.84 | $0.78 | 12.70 M | $161.56 M |
| 04/28/2026 | $0.86 | $0.83 (-3.64%) | $0.88 | $0.82 | 14.10 M | $170.41 M |
| 04/27/2026 | $0.89 | $0.87 (-2.36%) | $0.91 | $0.86 | 10.70 M | $179.49 M |
| 04/24/2026 | $0.95 | $0.90 (-4.52%) | $0.95 | $0.89 | 10.58 M | $185.54 M |
| 04/23/2026 | $0.96 | $0.93 (-3.87%) | $0.96 | $0.92 | 10.20 M | $190.66 M |
| 04/22/2026 | $0.97 | $0.98 (0.88%) | $1.02 | $0.96 | 15.86 M | $201.21 M |
| 04/21/2026 | $1.08 | $0.93 (-13.56%) | $1.08 | $0.92 | 20.84 M | $191.96 M |
| 04/20/2026 | $1.03 | $1.01 (-1.94%) | $1.07 | $0.95 | 17.51 M | $207.69 M |
| 04/17/2026 | $1.26 | $1.06 (-15.87%) | $1.32 | $1.03 | 40.22 M | $217.97 M |
| 04/16/2026 | $1.10 | $1.24 (12.73%) | $1.25 | $1.02 | 32.26 M | $254.98 M |
| 04/15/2026 | $0.91 | $1.14 (24.86%) | $1.19 | $0.90 | 24.41 M | $234.42 M |
| 04/14/2026 | $1.01 | $0.91 (-10.22%) | $1.07 | $0.89 | 27.96 M | $40.56 M |
| 04/13/2026 | $0.84 | $0.97 (15.03%) | $0.98 | $0.83 | 27.13 M | $43.44 M |
| 04/10/2026 | $0.87 | $0.84 (-2.44%) | $0.90 | $0.79 | 26.67 M | $37.76 M |
| 04/09/2026 | $0.90 | $0.88 (-2.66%) | $0.91 | $0.84 | 21.61 M | $39.19 M |
| 04/08/2026 | $0.89 | $0.93 (5.05%) | $0.93 | $0.84 | 28.89 M | $41.59 M |
| 04/07/2026 | $0.86 | $0.82 (-4.9%) | $0.86 | $0.79 | 22.16 M | $36.58 M |
| 04/06/2026 | $0.92 | $0.86 (-5.56%) | $0.92 | $0.86 | 17.27 M | $38.66 M |
| 04/02/2026 | $0.86 | $0.91 (6.3%) | $0.93 | $0.84 | 16.86 M | $40.89 M |
| 04/01/2026 | $1.03 | $0.92 (-10.68%) | $1.03 | $0.90 | 29.25 M | $41.15 M |
| 03/31/2026 | $0.90 | $0.93 (3.87%) | $0.97 | $0.86 | 23.53 M | $41.70 M |
| 03/30/2026 | $1.02 | $0.86 (-15.69%) | $1.03 | $0.85 | 23.29 M | $38.47 M |
| 03/27/2026 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.00 | 23.17 M | $45.18 M |
| 03/26/2026 | $1.22 | $1.16 (-4.92%) | $1.34 | $1.11 | 31.13 M | $51.89 M |
| 03/25/2026 | $1.32 | $1.28 (-3.03%) | $1.46 | $1.19 | 104.24 M | $57.25 M |
| 03/24/2026 | $0.99 | $1.20 (21.2%) | $1.36 | $0.95 | 78.89 M | $53.68 M |
| 03/23/2026 | $0.95 | $1.00 (5.26%) | $1.05 | $0.92 | 18.83 M | $44.73 M |
| 03/20/2026 | $0.96 | $0.94 (-1.67%) | $0.98 | $0.88 | 42.79 M | $42.23 M |
| 03/19/2026 | $0.89 | $0.94 (6.31%) | $0.96 | $0.84 | 15.11 M | $42.22 M |
| 03/18/2026 | $0.95 | $0.90 (-4.62%) | $1.01 | $0.88 | 18.22 M | $40.46 M |
| 03/17/2026 | $1.12 | $0.96 (-14.34%) | $1.12 | $0.93 | 40.98 M | $42.91 M |
| 03/16/2026 | $0.86 | $1.10 (28.21%) | $1.25 | $0.83 | 103.44 M | $49.20 M |
| 03/13/2026 | $0.96 | $0.82 (-14.29%) | $0.98 | $0.81 | 33.72 M | $36.68 M |
| 03/12/2026 | $1.09 | $0.90 (-17.13%) | $1.10 | $0.84 | 303.89 M | $40.40 M |
| 03/11/2026 | $0.78 | $0.81 (3.24%) | $0.81 | $0.77 | 7.26 M | $36.18 M |
| 03/10/2026 | $1.00 | $0.77 (-22.64%) | $1.01 | $0.74 | 24.79 M | $34.60 M |
| 03/09/2026 | $1.02 | $1.03 (0.98%) | $1.10 | $0.99 | 3.10 M | $46.07 M |
| 03/06/2026 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.03 | 2.33 M | $46.07 M |
| 03/05/2026 | $1.14 | $1.06 (-7.02%) | $1.16 | $1.06 | 1.50 M | $47.41 M |
| 03/04/2026 | $1.09 | $1.14 (4.59%) | $1.18 | $1.05 | 3.17 M | $50.99 M |
| 03/03/2026 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.01 | 1.67 M | $46.07 M |
| 03/02/2026 | $1.01 | $1.08 (6.93%) | $1.13 | $1.01 | 2.43 M | $48.31 M |
| 02/27/2026 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.03 | 3.45 M | $46.97 M |
| 02/26/2026 | $1.16 | $1.13 (-2.59%) | $1.22 | $1.09 | 2.65 M | $50.54 M |
| 02/25/2026 | $1.22 | $1.19 (-2.46%) | $1.33 | $1.16 | 5.08 M | $53.23 M |
| 02/24/2026 | $1.17 | $1.21 (3.42%) | $1.23 | $1.13 | 1.36 M | $54.12 M |
| 02/23/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.15 | 1.74 M | $53.23 M |
| 02/20/2026 | $1.21 | $1.22 (0.83%) | $1.26 | $1.19 | 949.72 K | $54.57 M |
| 02/19/2026 | $1.22 | $1.23 (0.82%) | $1.25 | $1.19 | 796.70 K | $55.02 M |
| 02/18/2026 | $1.25 | $1.22 (-2.4%) | $1.29 | $1.21 | 1.21 M | $54.57 M |
| 02/17/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.19 | 1.08 M | $54.57 M |
| 02/13/2026 | $1.18 | $1.23 (4.24%) | $1.29 | $1.18 | 1.46 M | $55.02 M |
| 02/12/2026 | $1.28 | $1.18 (-7.81%) | $1.30 | $1.17 | 1.73 M | $52.78 M |
| 02/11/2026 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.21 | 1.47 M | $56.81 M |
| 02/10/2026 | $1.30 | $1.33 (2.31%) | $1.36 | $1.26 | 1.88 M | $59.49 M |
| 02/09/2026 | $1.35 | $1.32 (-2.22%) | $1.41 | $1.30 | 2.04 M | $59.04 M |
| 02/06/2026 | $1.20 | $1.36 (13.33%) | $1.42 | $1.20 | 2.22 M | $60.83 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.
