5 DAY PERFORMANCE
+26.78%
1 MONTH PERFORMANCE
-4.63%
3 MONTH PERFORMANCE
+53.53%
6 MONTH PERFORMANCE
+29.54%
YEAR-TO-DATE PERFORMANCE
-40.46%
1 YEAR PERFORMANCE
-76.80%
Eightco Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.77 | $0.70 (-9.36%) | $0.77 | $0.67 | 7.42 M | |
| 11/04/2026 | $0.75 | $0.79 (5.38%) | $0.80 | $0.75 | 8.61 M | $316.46 M |
| 11/03/2026 | $0.71 | $0.75 (5.18%) | $0.76 | $0.71 | 10.44 M | $298.74 M |
| 11/02/2026 | $0.80 | $0.70 (-11.94%) | $0.81 | $0.70 | 20.88 M | $279.95 M |
| 10/30/2026 | $0.80 | $0.81 (1.55%) | $0.83 | $0.76 | 10.21 M | $324.07 M |
| 10/29/2026 | $0.83 | $0.85 (2.44%) | $0.90 | $0.81 | 17.03 M | $337.12 M |
| 10/28/2026 | $0.77 | $0.78 (1.55%) | $0.80 | $0.74 | 10.44 M | $310.27 M |
| 10/27/2026 | $0.77 | $0.80 (3.64%) | $0.81 | $0.74 | 20.15 M | $317.85 M |
| 10/26/2026 | $0.75 | $0.76 (0.58%) | $0.78 | $0.70 | 12.61 M | $301.82 M |
| 10/23/2026 | $0.80 | $0.76 (-4.8%) | $0.80 | $0.75 | 7.47 M | $303.17 M |
| 10/22/2026 | $0.77 | $0.79 (2.45%) | $0.79 | $0.75 | 6.94 M | $313.46 M |
| 10/21/2026 | $0.83 | $0.80 (-3.33%) | $0.84 | $0.78 | 8.77 M | $320.09 M |
| 10/20/2026 | $0.75 | $0.79 (6.43%) | $0.82 | $0.74 | 11.90 M | $316.89 M |
| 10/19/2026 | $0.76 | $0.74 (-3.2%) | $0.78 | $0.74 | 11.00 M | $294.40 M |
| 10/16/2026 | $0.78 | $0.74 (-5.18%) | $0.80 | $0.73 | 22.85 M | $295.03 M |
| 10/15/2026 | $0.76 | $0.77 (1.15%) | $0.79 | $0.68 | 36.31 M | $306.20 M |
| 10/14/2026 | $0.82 | $0.80 (-2.67%) | $0.83 | $0.74 | 29.67 M | $319.85 M |
| 10/13/2026 | $0.85 | $0.83 (-3.09%) | $0.88 | $0.82 | 9.97 M | $329.10 M |
| 10/12/2026 | $0.85 | $0.85 (-0.53%) | $0.87 | $0.82 | 21.08 M | $337.28 M |
| 10/09/2026 | $0.92 | $0.84 (-8.7%) | $0.94 | $0.84 | 27.52 M | $335.08 M |
| 10/08/2026 | $1.02 | $0.91 (-10.51%) | $1.02 | $0.88 | 30.55 M | $364.12 M |
| 10/07/2026 | $1.01 | $1.04 (2.97%) | $1.04 | $0.95 | 16.82 M | $414.87 M |
| 10/06/2026 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.02 | 11.95 M | $422.84 M |
| 10/05/2026 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.06 | 12.40 M | $430.82 M |
| 10/02/2026 | $1.25 | $1.16 (-7.2%) | $1.36 | $1.15 | 31.41 M | $462.74 M |
| 10/01/2026 | $1.16 | $1.13 (-2.59%) | $1.20 | $1.13 | 6.76 M | $450.77 M |
| 09/30/2026 | $1.29 | $1.17 (-9.3%) | $1.30 | $1.17 | 12.45 M | $466.72 M |
| 09/29/2026 | $1.18 | $1.18 (0%) | $1.24 | $1.12 | 15.29 M | $470.71 M |
| 09/28/2026 | $1.15 | $1.16 (0.87%) | $1.25 | $1.09 | 20.51 M | $462.74 M |
| 09/25/2026 | $1.09 | $1.14 (4.59%) | $1.14 | $1.01 | 14.62 M | $454.76 M |
| 09/24/2026 | $1.05 | $1.03 (-1.9%) | $1.11 | $1.01 | 8.48 M | $410.88 M |
| 09/23/2026 | $1.15 | $1.06 (-7.83%) | $1.16 | $1.05 | 10.19 M | $422.84 M |
| 09/22/2026 | $1.05 | $1.17 (11.43%) | $1.26 | $1.05 | 25.86 M | $466.72 M |
| 09/21/2026 | $1.11 | $1.05 (-5.41%) | $1.14 | $1.02 | 18.95 M | $418.86 M |
| 09/18/2026 | $0.96 | $1.04 (8.58%) | $1.07 | $0.96 | 17.64 M | $414.87 M |
| 09/17/2026 | $0.88 | $0.91 (3.01%) | $0.93 | $0.88 | 9.24 M | $361.81 M |
| 09/16/2026 | $0.89 | $0.83 (-6.75%) | $0.89 | $0.83 | 17.23 M | $332.69 M |
| 09/15/2026 | $0.94 | $0.86 (-8.57%) | $0.96 | $0.84 | 8.60 M | $342.66 M |
| 09/14/2026 | $0.95 | $0.96 (0.54%) | $0.97 | $0.92 | 9.17 M | $381.00 M |
| 09/11/2026 | $0.98 | $0.97 (-0.88%) | $1.09 | $0.97 | 11.91 M | $388.30 M |
| 09/10/2026 | $0.98 | $0.94 (-4.22%) | $1.02 | $0.93 | 9.80 M | $374.10 M |
| 09/09/2026 | $1.12 | $1.04 (-7.14%) | $1.12 | $1.03 | 13.81 M | $414.87 M |
| 09/08/2026 | $0.99 | $1.14 (15.63%) | $1.20 | $0.96 | 27.99 M | $454.76 M |
| 09/04/2026 | $0.93 | $0.90 (-2.84%) | $0.96 | $0.89 | 12.47 M | $360.45 M |
| 09/03/2026 | $0.84 | $0.97 (15.04%) | $1.03 | $0.84 | 29.78 M | $386.86 M |
| 09/02/2026 | $0.76 | $0.84 (9.86%) | $0.84 | $0.75 | 11.59 M | $334.13 M |
| 09/01/2026 | $0.75 | $0.76 (1.43%) | $0.79 | $0.73 | 6.48 M | $303.45 M |
| 08/31/2026 | $0.80 | $0.77 (-4.81%) | $0.82 | $0.76 | 7.03 M | $305.41 M |
| 08/28/2026 | $0.83 | $0.80 (-3.61%) | $0.84 | $0.78 | 7.14 M | $320.84 M |
| 08/27/2026 | $0.82 | $0.82 (-0.27%) | $0.86 | $0.80 | 8.22 M | $327.35 M |
| 08/26/2026 | $0.80 | $0.80 (0.85%) | $0.82 | $0.77 | 18.26 M | $320.05 M |
| 08/25/2026 | $0.83 | $0.80 (-3.6%) | $0.85 | $0.79 | 14.04 M | $319.17 M |
| 08/24/2026 | $0.89 | $0.84 (-5.62%) | $0.89 | $0.82 | 16.81 M | $335.08 M |
| 08/21/2026 | $0.86 | $0.88 (1.85%) | $0.89 | $0.83 | 19.56 M | $351.04 M |
| 08/20/2026 | $0.75 | $0.83 (9.98%) | $0.86 | $0.75 | 25.64 M | $329.70 M |
| 08/19/2026 | $0.68 | $0.74 (8.7%) | $0.75 | $0.67 | 28.56 M | $296.95 M |
| 08/18/2026 | $0.66 | $0.66 (0.35%) | $0.68 | $0.65 | 13.11 M | $264.20 M |
| 08/17/2026 | $0.73 | $0.68 (-5.97%) | $0.73 | $0.65 | 22.64 M | $272.22 M |
| 08/14/2026 | $0.75 | $0.72 (-4.11%) | $0.75 | $0.72 | 7.87 M | $287.85 M |
| 08/13/2026 | $0.74 | $0.75 (1.86%) | $0.77 | $0.73 | 11.10 M | $300.70 M |
| 08/12/2026 | $0.75 | $0.74 (-1.46%) | $0.75 | $0.71 | 8.47 M | $294.04 M |
| 08/11/2026 | $0.71 | $0.75 (5.11%) | $0.75 | $0.68 | 8.16 M | $297.27 M |
| 08/10/2026 | $0.71 | $0.73 (3.1%) | $0.74 | $0.67 | 7.29 M | $290.17 M |
| 08/07/2026 | $0.68 | $0.69 (0.72%) | $0.71 | $0.66 | 5.75 M | $274.89 M |
| 08/06/2026 | $0.66 | $0.67 (0.71%) | $0.69 | $0.64 | 4.90 M | $266.35 M |
| 08/05/2026 | $0.69 | $0.67 (-2.67%) | $0.69 | $0.66 | 4.09 M | $267.63 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.
