5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
+15.44%
3 MONTH PERFORMANCE
-30.92%
6 MONTH PERFORMANCE
-27.12%
YEAR-TO-DATE PERFORMANCE
-21.46%
1 YEAR PERFORMANCE
-23.89%
Eightco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.63 | $1.74 (6.75%) | $1.77 | $1.63 | 35,070 | $3.13 M |
| 01/16/2025 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.62 | 13,218 | $2.97 M |
| 01/15/2025 | $1.61 | $1.65 (2.48%) | $1.69 | $1.56 | 47,100 | $2.97 M |
| 01/14/2025 | $1.65 | $1.60 (-3.03%) | $1.70 | $1.57 | 26,827 | $2.88 M |
| 01/13/2025 | $1.71 | $1.65 (-3.51%) | $1.73 | $1.59 | 45,218 | $2.97 M |
| 01/10/2025 | $1.75 | $1.69 (-3.43%) | $1.84 | $1.68 | 57,845 | $3.04 M |
| 01/08/2025 | $1.92 | $1.80 (-6.25%) | $1.92 | $1.66 | 106,405 | $3.24 M |
| 01/07/2025 | $2.04 | $1.91 (-6.37%) | $2.08 | $1.90 | 67,739 | $3.44 M |
| 01/06/2025 | $2.03 | $2.04 (0.49%) | $2.22 | $2.00 | 107,798 | $3.67 M |
| 01/03/2025 | $2.06 | $1.97 (-4.37%) | $2.10 | $1.76 | 197,102 | $3.54 M |
| 01/02/2025 | $2.08 | $2.00 (-3.85%) | $2.30 | $2.00 | 242,724 | $3.60 M |
| 12/31/2024 | $2.55 | $2.19 (-14.12%) | $2.55 | $2.02 | 782,910 | $3.94 M |
| 12/30/2024 | $2.74 | $2.58 (-5.84%) | $3.04 | $2.05 | 28.88 M | $4.64 M |
| 12/27/2024 | $1.55 | $1.60 (3.23%) | $1.61 | $1.41 | 73,346 | $2.88 M |
| 12/26/2024 | $1.51 | $1.55 (2.65%) | $1.57 | $1.45 | 17,826 | $2.79 M |
| 12/24/2024 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.50 | 9,600 | $2.72 M |
| 12/23/2024 | $1.50 | $1.51 (0.67%) | $1.52 | $1.49 | 14,715 | $2.72 M |
| 12/20/2024 | $1.45 | $1.49 (2.76%) | $1.58 | $1.31 | 372,144 | $2.68 M |
| 12/19/2024 | $1.44 | $1.47 (2.08%) | $1.48 | $1.44 | 14,225 | $2.65 M |
| 12/18/2024 | $1.55 | $1.44 (-7.1%) | $1.60 | $1.41 | 68,861 | $2.59 M |
| 12/17/2024 | $1.68 | $1.58 (-5.95%) | $1.70 | $1.55 | 13,550 | $2.84 M |
| 12/16/2024 | $1.60 | $1.58 (-1.25%) | $1.65 | $1.55 | 28,700 | $2.84 M |
| 12/13/2024 | $1.59 | $1.59 (0%) | $1.60 | $1.53 | 27,800 | $2.86 M |
| 12/12/2024 | $1.68 | $1.59 (-5.36%) | $1.74 | $1.58 | 22,226 | $2.86 M |
| 12/11/2024 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.65 | 19,221 | $3.06 M |
| 12/10/2024 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.67 | 12,830 | $3.06 M |
| 12/09/2024 | $1.89 | $1.78 (-5.82%) | $1.90 | $1.75 | 84,125 | $3.20 M |
| 12/06/2024 | $1.86 | $1.80 (-3.23%) | $1.89 | $1.76 | 14,682 | $3.24 M |
| 12/05/2024 | $1.89 | $1.83 (-3.17%) | $1.89 | $1.78 | 17,121 | $3.29 M |
| 12/04/2024 | $1.81 | $1.78 (-1.66%) | $1.88 | $1.78 | 11,736 | $3.20 M |
| 12/03/2024 | $1.89 | $1.82 (-3.7%) | $1.89 | $1.81 | 14,600 | $3.27 M |
| 12/02/2024 | $1.86 | $1.89 (1.61%) | $1.93 | $1.81 | 46,851 | $3.40 M |
| 11/29/2024 | $1.88 | $1.88 (0%) | $1.88 | $1.84 | 10,300 | $3.38 M |
| 11/27/2024 | $1.84 | $1.89 (2.72%) | $1.91 | $1.81 | 39,241 | $3.40 M |
| 11/26/2024 | $1.83 | $1.80 (-1.64%) | $1.87 | $1.72 | 13,600 | $3.24 M |
| 11/25/2024 | $1.79 | $1.85 (3.35%) | $1.89 | $1.77 | 29,034 | $3.33 M |
| 11/22/2024 | $1.64 | $1.76 (7.32%) | $1.82 | $1.59 | 46,328 | $3.17 M |
| 11/21/2024 | $1.75 | $1.62 (-7.43%) | $1.75 | $1.60 | 37,500 | $2.91 M |
| 11/20/2024 | $1.56 | $1.75 (12.18%) | $1.77 | $1.56 | 56,112 | $3.15 M |
| 11/19/2024 | $1.66 | $1.54 (-7.23%) | $1.70 | $1.54 | 40,900 | $2.77 M |
| 11/18/2024 | $1.81 | $1.70 (-6.08%) | $1.82 | $1.64 | 42,328 | $3.06 M |
| 11/15/2024 | $1.92 | $1.82 (-5.21%) | $1.99 | $1.79 | 46,626 | $3.27 M |
| 11/14/2024 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.80 | 93,866 | $3.45 M |
| 11/13/2024 | $1.87 | $2.02 (8.02%) | $2.14 | $1.86 | 228,223 | $3.63 M |
| 11/12/2024 | $1.98 | $1.91 (-3.54%) | $1.99 | $1.86 | 15,930 | $3.44 M |
| 11/11/2024 | $1.93 | $1.95 (1.04%) | $1.99 | $1.92 | 17,121 | $3.51 M |
| 11/08/2024 | $1.93 | $1.93 (0%) | $2.06 | $1.80 | 105,800 | $3.47 M |
| 11/07/2024 | $2.00 | $1.93 (-3.5%) | $2.05 | $1.90 | 22,946 | $3.47 M |
| 11/06/2024 | $2.13 | $2.01 (-5.63%) | $2.13 | $2.00 | 35,900 | $3.62 M |
| 11/05/2024 | $2.01 | $2.02 (0.5%) | $2.10 | $1.99 | 24,504 | $3.63 M |
| 11/04/2024 | $1.97 | $1.99 (1.02%) | $2.07 | $1.91 | 32,884 | $3.58 M |
| 11/01/2024 | $1.98 | $1.98 (0%) | $1.98 | $1.95 | 17,128 | $3.56 M |
| 10/31/2024 | $2.02 | $1.98 (-1.98%) | $2.02 | $1.97 | 16,633 | $3.56 M |
| 10/30/2024 | $2.06 | $2.02 (-1.94%) | $2.10 | $2.00 | 16,639 | $3.63 M |
| 10/29/2024 | $2.15 | $2.06 (-4.19%) | $2.20 | $2.02 | 34,358 | $3.71 M |
| 10/28/2024 | $1.97 | $2.15 (9.14%) | $2.15 | $1.97 | 49,665 | $3.87 M |
| 10/25/2024 | $2.03 | $1.94 (-4.43%) | $2.03 | $1.93 | 37,600 | $3.49 M |
| 10/24/2024 | $2.00 | $2.03 (1.5%) | $2.05 | $1.94 | 59,680 | $3.65 M |
| 10/23/2024 | $2.10 | $2.01 (-4.29%) | $2.21 | $1.98 | 73,743 | $3.62 M |
| 10/22/2024 | $2.29 | $2.10 (-8.3%) | $2.33 | $2.02 | 83,803 | $3.78 M |
| 10/21/2024 | $2.51 | $2.28 (-9.16%) | $2.52 | $2.25 | 51,162 | $4.10 M |