5 DAY PERFORMANCE
+70.73%
1 MONTH PERFORMANCE
+52.73%
3 MONTH PERFORMANCE
+26.02%
6 MONTH PERFORMANCE
-24.26%
YEAR-TO-DATE PERFORMANCE
-40.46%
1 YEAR PERFORMANCE
-30.41%
Eightco Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.66 | $0.67 (0.71%) | $0.69 | $0.64 | 4.90 M | $160.63 M |
| 08/05/2026 | $0.69 | $0.67 (-2.67%) | $0.69 | $0.66 | 4.09 M | $161.40 M |
| 08/04/2026 | $0.66 | $0.68 (3.43%) | $0.70 | $0.66 | 10.41 M | $164.58 M |
| 08/03/2026 | $0.60 | $0.66 (8.87%) | $0.68 | $0.60 | 12.68 M | $158.20 M |
| 07/31/2026 | $0.61 | $0.60 (-1.34%) | $0.63 | $0.59 | 15.07 M | $145.14 M |
| 07/30/2026 | $0.59 | $0.61 (2.99%) | $0.63 | $0.59 | 17.06 M | $146.56 M |
| 07/29/2026 | $0.58 | $0.58 (0.19%) | $0.60 | $0.57 | 19.98 M | $139.80 M |
| 07/28/2026 | $0.61 | $0.60 (-2.56%) | $0.61 | $0.57 | 15.35 M | $143.72 M |
| 07/27/2026 | $0.62 | $0.62 (0.08%) | $0.64 | $0.61 | 14.70 M | $149.28 M |
| 07/24/2026 | $0.65 | $0.60 (-6.88%) | $0.65 | $0.60 | 11.57 M | $145.26 M |
| 07/23/2026 | $0.63 | $0.65 (2.8%) | $0.65 | $0.61 | 14.84 M | $155.46 M |
| 07/22/2026 | $0.65 | $0.64 (-1.38%) | $0.66 | $0.63 | 12.32 M | $154.21 M |
| 07/21/2026 | $0.62 | $0.65 (4.39%) | $0.65 | $0.61 | 13.52 M | $155.20 M |
| 07/20/2026 | $0.58 | $0.58 (-0.19%) | $0.60 | $0.57 | 17.94 M | $139.70 M |
| 07/17/2026 | $0.60 | $0.58 (-3.86%) | $0.61 | $0.57 | 22.67 M | $138.88 M |
| 07/16/2026 | $0.64 | $0.62 (-3.32%) | $0.67 | $0.61 | 10.17 M | $149.73 M |
| 07/15/2026 | $0.69 | $0.66 (-3.91%) | $0.70 | $0.65 | 6.50 M | $159.50 M |
| 07/14/2026 | $0.68 | $0.68 (-0.41%) | $0.69 | $0.63 | 11.03 M | $162.44 M |
| 07/13/2026 | $0.68 | $0.64 (-4.91%) | $0.69 | $0.63 | 8.78 M | $154.67 M |
| 07/10/2026 | $0.70 | $0.68 (-2.5%) | $0.75 | $0.68 | 9.24 M | $164.19 M |
| 07/09/2026 | $0.66 | $0.69 (4.93%) | $0.70 | $0.65 | 10.82 M | $166.48 M |
| 07/08/2026 | $0.67 | $0.65 (-2.76%) | $0.69 | $0.62 | 13.23 M | $156.73 M |
| 07/07/2026 | $0.73 | $0.67 (-7.24%) | $0.73 | $0.67 | 12.13 M | $162.24 M |
| 07/06/2026 | $0.71 | $0.73 (2.74%) | $0.74 | $0.70 | 7.40 M | $176.70 M |
| 07/02/2026 | $0.75 | $0.71 (-5.45%) | $0.78 | $0.70 | 10.25 M | $170.59 M |
| 07/01/2026 | $0.71 | $0.71 (-0.18%) | $0.76 | $0.69 | 11.86 M | $170.38 M |
| 06/30/2026 | $0.68 | $0.70 (2.28%) | $0.71 | $0.68 | 9.19 M | $167.32 M |
| 06/29/2026 | $0.74 | $0.70 (-5.42%) | $0.75 | $0.68 | 19.03 M | $168.38 M |
| 06/26/2026 | $0.72 | $0.74 (2.22%) | $0.79 | $0.72 | 10.61 M | $177.06 M |
| 06/25/2026 | $0.81 | $0.75 (-6.82%) | $0.82 | $0.72 | 18.17 M | $180.46 M |
| 06/24/2026 | $0.90 | $0.78 (-13.33%) | $0.91 | $0.77 | 27.12 M | $187.65 M |
| 06/23/2026 | $0.91 | $0.90 (-0.44%) | $0.94 | $0.90 | 10.03 M | $216.85 M |
| 06/22/2026 | $1.03 | $0.95 (-7.76%) | $1.08 | $0.93 | 23.47 M | $228.57 M |
| 06/18/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $0.99 | 28.19 M | $247.79 M |
| 06/17/2026 | $1.07 | $1.03 (-3.74%) | $1.13 | $1.02 | 23.92 M | $247.79 M |
| 06/16/2026 | $1.04 | $1.08 (3.85%) | $1.12 | $1.03 | 35.27 M | $259.82 M |
| 06/15/2026 | $0.98 | $1.05 (7.47%) | $1.06 | $0.97 | 32.45 M | $252.60 M |
| 06/12/2026 | $0.88 | $0.88 (-0.75%) | $0.94 | $0.87 | 13.58 M | $211.30 M |
| 06/11/2026 | $0.89 | $0.89 (-0.09%) | $0.93 | $0.88 | 17.00 M | $214.14 M |
| 06/10/2026 | $0.93 | $0.89 (-3.87%) | $0.99 | $0.89 | 16.49 M | $214.11 M |
| 06/09/2026 | $0.92 | $0.94 (2.83%) | $1.04 | $0.88 | 32.54 M | $226.36 M |
| 06/08/2026 | $0.92 | $0.87 (-5%) | $0.92 | $0.86 | 15.63 M | $209.95 M |
| 06/05/2026 | $0.93 | $0.87 (-6.47%) | $0.95 | $0.84 | 28.32 M | $209.37 M |
| 06/04/2026 | $0.92 | $0.97 (6%) | $1.03 | $0.87 | 26.06 M | $233.84 M |
| 06/03/2026 | $0.98 | $0.94 (-4.27%) | $1.02 | $0.92 | 33.20 M | $225.71 M |
| 06/02/2026 | $1.01 | $0.90 (-10.89%) | $1.02 | $0.88 | 25.17 M | $216.52 M |
| 06/01/2026 | $0.96 | $1.00 (4.52%) | $1.10 | $0.93 | 27.93 M | $240.58 M |
| 05/29/2026 | $0.96 | $0.93 (-3.5%) | $0.98 | $0.88 | 15.03 M | $222.84 M |
| 05/28/2026 | $0.89 | $0.96 (7.73%) | $0.99 | $0.86 | 21.88 M | $231.43 M |
| 05/27/2026 | $1.02 | $0.93 (-9.12%) | $1.03 | $0.90 | 27.54 M | $223.01 M |
| 05/26/2026 | $1.08 | $1.03 (-4.63%) | $1.21 | $1.01 | 47.33 M | $247.79 M |
| 05/22/2026 | $0.94 | $0.94 (0.5%) | $1.07 | $0.90 | 33.29 M | $227.27 M |
| 05/21/2026 | $0.88 | $0.91 (4%) | $0.96 | $0.86 | 20.36 M | $218.92 M |
| 05/20/2026 | $0.74 | $0.90 (21.64%) | $0.98 | $0.72 | 58.13 M | $216.54 M |
| 05/19/2026 | $0.76 | $0.73 (-3.95%) | $0.76 | $0.73 | 9.71 M | $175.62 M |
| 05/18/2026 | $0.82 | $0.76 (-7.84%) | $0.82 | $0.74 | 19.92 M | $181.80 M |
| 05/15/2026 | $0.86 | $0.82 (-4.65%) | $0.86 | $0.82 | 14.04 M | $197.27 M |
| 05/14/2026 | $0.85 | $0.89 (4.71%) | $0.93 | $0.83 | 14.13 M | $214.11 M |
| 05/13/2026 | $0.88 | $0.85 (-3.69%) | $0.89 | $0.82 | 13.54 M | $203.89 M |
| 05/12/2026 | $0.88 | $0.90 (1.92%) | $0.96 | $0.85 | 15.94 M | $216.08 M |
| 05/11/2026 | $0.87 | $0.90 (3.62%) | $0.95 | $0.84 | 19.95 M | $216.66 M |
| 05/08/2026 | $0.81 | $0.87 (7.8%) | $0.89 | $0.79 | 13.90 M | $209.52 M |
| 05/07/2026 | $0.85 | $0.82 (-4.14%) | $0.87 | $0.81 | 9.03 M | $196.62 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.
