Eightco Holdings Inc. (ORBS)
NASDAQ: ORBS · Real-Time Price · USD
11.49
-0.64 (-5.28%)
At close: Sep 26, 2025, 4:00 PM EDT
11.65
+0.16 (1.39%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Eightco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.70 | 12.10 | 11.30 | 11.49 | 11.49 | -5.28% | 1,223,584 |
| Sep 25, 2025 | 12.47 | 12.84 | 11.96 | 12.13 | 12.13 | -8.04% | 1,454,255 |
| Sep 24, 2025 | 13.29 | 14.61 | 12.51 | 13.19 | 13.19 | 1.07% | 2,818,105 |
| Sep 23, 2025 | 12.00 | 13.86 | 11.21 | 13.05 | 13.05 | 8.66% | 2,536,059 |
| Sep 22, 2025 | 12.33 | 12.74 | 11.80 | 12.01 | 12.01 | -6.10% | 2,025,297 |
| Sep 19, 2025 | 13.79 | 14.03 | 12.61 | 12.79 | 12.79 | 1.91% | 4,041,218 |
| Sep 18, 2025 | 11.00 | 15.96 | 11.00 | 12.55 | 12.55 | 15.56% | 15,602,624 |
| Sep 17, 2025 | 11.49 | 11.49 | 10.45 | 10.86 | 10.86 | -4.74% | 2,772,584 |
| Sep 16, 2025 | 12.36 | 12.40 | 10.91 | 11.40 | 11.40 | -5.16% | 3,872,904 |
| Sep 15, 2025 | 15.13 | 15.23 | 11.76 | 12.02 | 12.02 | -23.05% | 3,889,465 |
| Sep 12, 2025 | 15.93 | 19.29 | 14.80 | 15.62 | 15.62 | 7.72% | 7,857,380 |
| Sep 11, 2025 | 19.50 | 19.79 | 14.00 | 14.50 | 14.50 | -39.86% | 4,020,986 |
| Sep 10, 2025 | 37.71 | 38.94 | 23.96 | 24.11 | 24.11 | -39.98% | 6,874,882 |
| Sep 9, 2025 | 46.18 | 49.47 | 32.53 | 40.17 | 40.17 | -10.89% | 19,337,277 |
| Sep 8, 2025 | 18.86 | 83.12 | 15.52 | 45.08 | 45.08 | 3.00% | 200,398,158 |
| Sep 5, 2025 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | - | 13,627 |
| Sep 4, 2025 | 1.48 | 1.48 | 1.39 | 1.45 | 1.45 | -3.33% | 26,122 |
| Sep 3, 2025 | 1.43 | 1.51 | 1.37 | 1.50 | 1.50 | 2.74% | 34,291 |
| Sep 2, 2025 | 1.48 | 1.49 | 1.35 | 1.46 | 1.46 | -3.31% | 44,821 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -3.82% | 11,061 |
| Aug 28, 2025 | 1.48 | 1.58 | 1.48 | 1.57 | 1.57 | 5.37% | 36,814 |
| Aug 27, 2025 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -1.00% | 19,060 |
| Aug 26, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -2.90% | 13,996 |
| Aug 25, 2025 | 1.52 | 1.55 | 1.47 | 1.55 | 1.55 | 1.97% | 17,070 |
| Aug 22, 2025 | 1.38 | 1.52 | 1.38 | 1.52 | 1.52 | 10.14% | 37,553 |
| Aug 21, 2025 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 34,323 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.33 | 1.42 | 1.42 | -5.96% | 69,176 |
| Aug 19, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 23,284 |
| Aug 18, 2025 | 1.53 | 1.59 | 1.52 | 1.54 | 1.54 | -1.91% | 37,758 |
| Aug 15, 2025 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | -2.48% | 31,594 |
| Aug 14, 2025 | 1.59 | 1.63 | 1.52 | 1.61 | 1.61 | 1.26% | 25,658 |
| Aug 13, 2025 | 1.57 | 1.62 | 1.53 | 1.59 | 1.59 | 4.61% | 81,347 |
| Aug 12, 2025 | 1.49 | 1.53 | 1.45 | 1.52 | 1.52 | 3.40% | 26,493 |
| Aug 11, 2025 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -0.68% | 35,172 |
| Aug 8, 2025 | 1.48 | 1.51 | 1.43 | 1.48 | 1.48 | - | 31,419 |
| Aug 7, 2025 | 1.44 | 1.53 | 1.44 | 1.48 | 1.48 | 0.68% | 28,662 |
| Aug 6, 2025 | 1.45 | 1.55 | 1.44 | 1.47 | 1.47 | 1.38% | 80,708 |
| Aug 5, 2025 | 1.47 | 1.48 | 1.37 | 1.45 | 1.45 | -2.68% | 178,552 |
| Aug 4, 2025 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -5.70% | 70,404 |
| Aug 1, 2025 | 1.50 | 1.64 | 1.44 | 1.58 | 1.58 | 8.97% | 218,717 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.45 | 1.45 | 1.45 | -7.64% | 114,309 |
| Jul 30, 2025 | 1.50 | 1.69 | 1.50 | 1.57 | 1.57 | 3.29% | 268,992 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.52 | 1.52 | 1.52 | -16.48% | 347,382 |
| Jul 28, 2025 | 2.02 | 2.16 | 1.82 | 1.82 | 1.82 | -26.02% | 1,429,421 |
| Jul 25, 2025 | 1.92 | 2.74 | 1.73 | 2.46 | 2.46 | 72.03% | 56,526,962 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -7.14% | 7,686,855 |
| Jul 23, 2025 | 1.30 | 1.59 | 1.30 | 1.54 | 1.54 | 21.26% | 107,631 |
| Jul 22, 2025 | 1.30 | 1.38 | 1.20 | 1.27 | 1.27 | -7.97% | 87,170 |
| Jul 21, 2025 | 1.30 | 1.72 | 1.30 | 1.38 | 1.38 | 4.55% | 309,403 |
| Jul 18, 2025 | 1.36 | 1.38 | 1.31 | 1.32 | 1.32 | -2.94% | 12,111 |