5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+9.03%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
-46.35%
YEAR-TO-DATE PERFORMANCE
-40.46%
Eightco Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.03 | $0.95 (-7.76%) | $1.08 | $0.93 | 23.34 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 |
| 05/06/2026 | $0.81 | $0.84 (3.72%) | $0.85 | $0.80 | 13.97 M | $202.76 M |
| 05/05/2026 | $0.85 | $0.80 (-6.32%) | $0.86 | $0.78 | 16.08 M | $191.28 M |
| 05/04/2026 | $0.82 | $0.82 (0.48%) | $0.88 | $0.81 | 12.01 M | $198.23 M |
| 05/01/2026 | $0.80 | $0.82 (2.97%) | $0.83 | $0.79 | 10.64 M | $198.19 M |
| 04/30/2026 | $0.77 | $0.79 (2.48%) | $0.81 | $0.77 | 11.31 M | $189.84 M |
| 04/29/2026 | $0.84 | $0.79 (-5.92%) | $0.84 | $0.78 | 12.70 M | $189.02 M |
| 04/28/2026 | $0.86 | $0.83 (-3.64%) | $0.88 | $0.82 | 14.10 M | $199.36 M |
| 04/27/2026 | $0.89 | $0.87 (-2.36%) | $0.91 | $0.86 | 10.70 M | $210.00 M |
| 04/24/2026 | $0.95 | $0.90 (-4.52%) | $0.95 | $0.89 | 10.58 M | $217.07 M |
| 04/23/2026 | $0.96 | $0.93 (-3.87%) | $0.96 | $0.92 | 10.20 M | $223.06 M |
| 04/22/2026 | $0.97 | $0.98 (0.88%) | $1.02 | $0.96 | 15.86 M | $235.40 M |
| 04/21/2026 | $1.08 | $0.93 (-13.56%) | $1.08 | $0.92 | 20.84 M | $224.58 M |
| 04/20/2026 | $1.03 | $1.01 (-1.94%) | $1.07 | $0.95 | 17.51 M | $242.98 M |
| 04/17/2026 | $1.26 | $1.06 (-15.87%) | $1.32 | $1.03 | 40.22 M | $255.01 M |
| 04/16/2026 | $1.10 | $1.24 (12.73%) | $1.25 | $1.02 | 32.26 M | $298.31 M |
| 04/15/2026 | $0.91 | $1.14 (24.86%) | $1.19 | $0.90 | 24.41 M | $274.26 M |
| 04/14/2026 | $1.01 | $0.91 (-10.22%) | $1.07 | $0.89 | 27.96 M | $218.15 M |
| 04/13/2026 | $0.84 | $0.97 (15.03%) | $0.98 | $0.83 | 27.13 M | $233.62 M |
| 04/10/2026 | $0.87 | $0.84 (-2.44%) | $0.90 | $0.79 | 26.67 M | $203.09 M |
| 04/09/2026 | $0.90 | $0.88 (-2.66%) | $0.91 | $0.84 | 21.61 M | $210.77 M |
| 04/08/2026 | $0.89 | $0.93 (5.05%) | $0.93 | $0.84 | 28.89 M | $223.66 M |
| 04/07/2026 | $0.86 | $0.82 (-4.9%) | $0.86 | $0.79 | 22.16 M | $196.77 M |
| 04/06/2026 | $0.92 | $0.86 (-5.56%) | $0.92 | $0.86 | 17.27 M | $207.93 M |
| 04/02/2026 | $0.86 | $0.91 (6.3%) | $0.93 | $0.84 | 16.86 M | $219.93 M |
| 04/01/2026 | $1.03 | $0.92 (-10.68%) | $1.03 | $0.90 | 29.25 M | $221.33 M |
| 03/31/2026 | $0.90 | $0.93 (3.87%) | $0.97 | $0.86 | 23.53 M | $224.26 M |
| 03/30/2026 | $1.02 | $0.86 (-15.69%) | $1.03 | $0.85 | 23.29 M | $206.89 M |
| 03/27/2026 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.00 | 23.17 M | $242.98 M |
| 03/26/2026 | $1.22 | $1.16 (-4.92%) | $1.34 | $1.11 | 31.13 M | $279.07 M |
| 03/25/2026 | $1.32 | $1.28 (-3.03%) | $1.46 | $1.19 | 104.24 M | $307.94 M |
| 03/24/2026 | $0.99 | $1.20 (21.2%) | $1.36 | $0.95 | 78.89 M | $288.69 M |
| 03/23/2026 | $0.95 | $1.00 (5.26%) | $1.05 | $0.92 | 18.83 M | $240.58 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.
