-
5 DAY PERFORMANCE
-17.35% -
1 MONTH PERFORMANCE
+35.00% -
3 MONTH PERFORMANCE
+8.00% -
6 MONTH PERFORMANCE
-38.17% -
YEAR-TO-DATE PERFORMANCE
-5.45% -
1 YEAR PERFORMANCE
-13.83%
Eightco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.66 | $2.39 (-10.15%) | $2.66 | $2.38 | 445,801 | $4.17 M |
| 09/27/2024 | $2.85 | $2.73 (-4.21%) | $2.99 | $2.61 | 760,573 | $4.77 M |
| 09/26/2024 | $3.38 | $2.94 (-13.02%) | $3.39 | $2.84 | 1.63 M | $5.13 M |
| 09/25/2024 | $4.14 | $3.63 (-12.32%) | $4.86 | $3.35 | 100.60 M | $6.34 M |
| 09/24/2024 | $3.40 | $2.49 (-26.76%) | $3.85 | $2.41 | 1.43 M | $4.35 M |
| 09/23/2024 | $2.55 | $3.20 (25.49%) | $3.50 | $2.26 | 2.22 M | $5.59 M |
| 09/20/2024 | $2.19 | $2.55 (16.44%) | $2.98 | $2.15 | 296,441 | $4.45 M |
| 09/19/2024 | $2.05 | $2.19 (6.83%) | $2.24 | $1.96 | 64,800 | $3.82 M |
| 09/18/2024 | $1.74 | $2.10 (20.69%) | $2.17 | $1.74 | 173,100 | $3.67 M |
| 09/17/2024 | $1.59 | $1.79 (12.58%) | $1.82 | $1.55 | 82,614 | $3.13 M |
| 09/16/2024 | $1.61 | $1.64 (1.86%) | $1.66 | $1.56 | 43,600 | $2.86 M |
| 09/13/2024 | $1.54 | $1.64 (6.49%) | $1.67 | $1.53 | 60,700 | $2.86 M |
| 09/12/2024 | $1.38 | $1.52 (10.14%) | $1.52 | $1.38 | 48,796 | $2.65 M |
| 09/11/2024 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.33 | 12,645 | $2.39 M |
| 09/10/2024 | $1.44 | $1.39 (-3.47%) | $1.45 | $1.38 | 13,801 | $2.43 M |
| 09/09/2024 | $1.39 | $1.47 (5.76%) | $1.49 | $1.36 | 46,428 | $2.57 M |
| 09/06/2024 | $1.58 | $1.42 (-10.13%) | $1.66 | $1.32 | 38,525 | $2.48 M |
| 09/05/2024 | $1.68 | $1.55 (-7.74%) | $1.68 | $1.50 | 38,500 | $2.71 M |
| 09/04/2024 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.63 | 11,900 | $2.97 M |
| 09/03/2024 | $1.84 | $1.73 (-5.98%) | $1.93 | $1.58 | 49,600 | $3.02 M |
| 08/30/2024 | $1.84 | $1.80 (-2.17%) | $1.89 | $1.80 | 14,021 | $3.14 M |
| 08/29/2024 | $1.81 | $1.82 (0.55%) | $1.86 | $1.79 | 10,500 | $3.18 M |
| 08/28/2024 | $1.87 | $1.85 (-1.07%) | $1.91 | $1.82 | 11,000 | $3.23 M |
| 08/27/2024 | $1.94 | $1.90 (-2.06%) | $1.97 | $1.89 | 12,727 | $3.32 M |
| 08/26/2024 | $1.78 | $1.94 (8.99%) | $1.94 | $1.75 | 24,700 | $3.39 M |
| 08/23/2024 | $1.80 | $1.80 (0%) | $1.84 | $1.72 | 28,916 | $3.14 M |
| 08/22/2024 | $1.75 | $1.82 (4%) | $1.85 | $1.72 | 43,421 | $3.18 M |
| 08/21/2024 | $1.78 | $1.75 (-1.69%) | $1.87 | $1.72 | 31,000 | $3.06 M |
| 08/20/2024 | $1.77 | $1.80 (1.69%) | $1.86 | $1.67 | 67,719 | $3.14 M |
| 08/19/2024 | $1.63 | $1.76 (7.98%) | $1.88 | $1.59 | 176,543 | $3.07 M |
| 08/16/2024 | $1.48 | $1.63 (10.14%) | $1.77 | $1.32 | 275,700 | $2.85 M |
| 08/15/2024 | $1.32 | $1.39 (5.3%) | $1.43 | $1.32 | 29,225 | $2.43 M |
| 08/14/2024 | $1.39 | $1.33 (-4.32%) | $1.44 | $1.33 | 19,790 | $2.32 M |
| 08/13/2024 | $1.34 | $1.37 (2.24%) | $1.39 | $1.32 | 17,920 | $2.39 M |
| 08/12/2024 | $1.32 | $1.39 (5.3%) | $1.40 | $1.30 | 19,527 | $12.13 M |
| 08/09/2024 | $1.27 | $1.32 (3.94%) | $1.32 | $1.26 | 21,380 | $1.32 M |
| 08/08/2024 | $1.36 | $1.26 (-7.35%) | $1.40 | $1.26 | 24,731 | $1.26 M |
| 08/07/2024 | $1.41 | $1.33 (-5.67%) | $1.45 | $1.31 | 32,222 | $1.33 M |
| 08/06/2024 | $1.39 | $1.36 (-2.16%) | $1.42 | $1.30 | 32,241 | $1.35 M |
| 08/05/2024 | $1.32 | $1.37 (3.79%) | $1.42 | $1.27 | 64,480 | $1.37 M |
| 08/02/2024 | $1.55 | $1.43 (-7.74%) | $1.66 | $1.35 | 80,360 | $1.43 M |
| 08/01/2024 | $1.65 | $1.66 (0.61%) | $1.72 | $1.60 | 32,840 | $1.65 M |
| 07/31/2024 | $1.81 | $1.64 (-9.39%) | $1.81 | $1.58 | 59,766 | $1.63 M |
| 07/30/2024 | $1.85 | $1.79 (-3.24%) | $1.88 | $1.76 | 19,969 | $1.78 M |
| 07/29/2024 | $1.95 | $1.88 (-3.59%) | $1.96 | $1.87 | 18,428 | $1.88 M |
| 07/26/2024 | $1.92 | $1.93 (0.52%) | $1.99 | $1.85 | 40,360 | $1.93 M |
| 07/25/2024 | $1.81 | $1.89 (4.42%) | $1.95 | $1.80 | 32,676 | $1.88 M |
| 07/24/2024 | $1.95 | $1.87 (-4.1%) | $2.05 | $1.76 | 108,621 | $1.87 M |
| 07/23/2024 | $2.85 | $2.06 (-27.72%) | $2.85 | $1.70 | 1.11 M | $2.05 M |
| 07/22/2024 | $2.31 | $2.59 (12.12%) | $2.60 | $2.30 | 80,200 | $2.58 M |
| 07/19/2024 | $2.28 | $2.36 (3.51%) | $2.37 | $2.26 | 18,980 | $2.35 M |
| 07/18/2024 | $2.30 | $2.30 (0%) | $2.37 | $2.26 | 34,200 | $2.29 M |
| 07/17/2024 | $2.29 | $2.37 (3.49%) | $2.46 | $2.26 | 48,109 | $2.37 M |
| 07/16/2024 | $2.65 | $2.64 (-0.38%) | $2.83 | $2.50 | 235,622 | $2.63 M |
| 07/15/2024 | $2.60 | $2.61 (0.38%) | $2.65 | $2.35 | 28,880 | $2.60 M |
| 07/12/2024 | $2.32 | $2.56 (10.34%) | $2.70 | $2.30 | 96,142 | $2.55 M |
| 07/11/2024 | $2.32 | $2.33 (0.43%) | $2.40 | $2.25 | 13,400 | $2.33 M |
| 07/10/2024 | $2.27 | $2.30 (1.32%) | $2.40 | $2.21 | 15,123 | $2.29 M |
| 07/09/2024 | $2.33 | $2.28 (-2.15%) | $2.40 | $2.26 | 11,821 | $2.27 M |
| 07/08/2024 | $2.38 | $2.40 (0.84%) | $2.45 | $2.32 | 12,589 | $2.39 M |
| 07/05/2024 | $2.22 | $2.38 (7.21%) | $2.45 | $2.22 | 22,762 | $2.37 M |
| 07/03/2024 | $2.26 | $2.35 (3.98%) | $2.45 | $2.22 | 8,028 | $2.34 M |
| 07/02/2024 | $2.20 | $2.30 (4.55%) | $2.30 | $2.18 | 8,780 | $2.29 M |
| 07/01/2024 | $2.37 | $2.25 (-5.06%) | $2.45 | $2.21 | 23,040 | $2.24 M |