5 DAY PERFORMANCE
+23.50%
1 MONTH PERFORMANCE
+17.05%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+9.11%
YEAR-TO-DATE PERFORMANCE
-40.46%
1 YEAR PERFORMANCE
-91.95%
Eightco Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.96 | $1.04 (8.56%) | $1.07 | $0.96 | 17.40 M | $414.87 M |
| 09/17/2026 | $0.88 | $0.91 (3.07%) | $0.93 | $0.88 | 9.24 M | $361.81 M |
| 09/16/2026 | $0.89 | $0.83 (-6.71%) | $0.89 | $0.83 | 17.23 M | $332.69 M |
| 09/15/2026 | $0.94 | $0.86 (-8.62%) | $0.96 | $0.84 | 8.60 M | $342.66 M |
| 09/14/2026 | $0.95 | $0.96 (0.53%) | $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 |
| 08/04/2026 | $0.66 | $0.68 (3.43%) | $0.70 | $0.66 | 10.41 M | $272.89 M |
| 08/03/2026 | $0.60 | $0.66 (8.87%) | $0.68 | $0.60 | 12.68 M | $262.32 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 |
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.
