5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
-11.28%
3 MONTH PERFORMANCE
+11.32%
6 MONTH PERFORMANCE
-40.10%
YEAR-TO-DATE PERFORMANCE
-46.12%
1 YEAR PERFORMANCE
-50.42%
Eightco Holdings Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $1.18 | $1.18 (0%) | $1.18 | $1.15 | 7.11 K | $3.59 M |
07/02/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.19 | 16.40 K | $3.68 M |
07/01/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.17 | 6.64 K | $3.71 M |
06/30/2025 | $1.21 | $1.24 (2.48%) | $1.25 | $1.20 | 8.30 K | $3.78 M |
06/27/2025 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.17 | 6.50 K | $3.65 M |
06/26/2025 | $1.17 | $1.21 (3.42%) | $1.22 | $1.16 | 5.24 K | $3.68 M |
06/25/2025 | $1.11 | $1.17 (5.41%) | $1.18 | $1.11 | 4.80 K | $3.56 M |
06/24/2025 | $1.08 | $1.12 (3.7%) | $1.12 | $1.08 | 5.70 K | $3.41 M |
06/23/2025 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.05 | 27.71 K | $3.26 M |
06/20/2025 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.11 | 15.90 K | $3.38 M |
06/18/2025 | $1.17 | $1.17 (0%) | $1.22 | $1.14 | 8.20 K | $3.56 M |
06/17/2025 | $1.23 | $1.16 (-5.69%) | $1.24 | $1.14 | 3.90 K | $3.53 M |
06/16/2025 | $1.20 | $1.23 (2.5%) | $1.23 | $1.16 | 13.69 K | $3.75 M |
06/13/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.14 | 25.60 K | $3.53 M |
06/12/2025 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.19 | 26.11 K | $3.84 M |
06/11/2025 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.22 | 18.20 K | $3.99 M |
06/10/2025 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.30 | 24.00 K | $4.08 M |
06/09/2025 | $1.33 | $1.36 (2.26%) | $1.37 | $1.31 | 12.70 K | $4.14 M |
06/06/2025 | $1.30 | $1.35 (3.85%) | $1.37 | $1.30 | 14.84 K | $4.11 M |
06/05/2025 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.29 | 8.41 K | $4.05 M |
06/04/2025 | $1.29 | $1.36 (5.43%) | $1.40 | $1.29 | 24.40 K | $4.14 M |
06/03/2025 | $1.35 | $1.35 (0%) | $1.39 | $1.32 | 12.23 K | $4.11 M |
06/02/2025 | $1.36 | $1.36 (0%) | $1.36 | $1.30 | 7.84 K | $4.14 M |
05/30/2025 | $1.31 | $1.30 (-0.76%) | $1.40 | $1.30 | 17.71 K | $3.96 M |
05/29/2025 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.26 | 16.60 K | $4.02 M |
05/28/2025 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.26 | 20.93 K | $3.99 M |
05/27/2025 | $1.21 | $1.32 (9.09%) | $1.33 | $1.21 | 43.60 K | $4.02 M |
05/23/2025 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.23 | 7.30 K | $3.78 M |
05/22/2025 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.23 | 32.60 K | $3.87 M |
05/21/2025 | $1.37 | $1.34 (-2.19%) | $1.39 | $1.33 | 10.40 K | $4.08 M |
05/20/2025 | $1.33 | $1.37 (3.01%) | $1.39 | $1.33 | 10.83 K | $4.17 M |
05/19/2025 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.33 | 13.51 K | $4.11 M |
05/16/2025 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.35 | 35.80 K | $4.23 M |
05/15/2025 | $1.41 | $1.42 (0.71%) | $1.50 | $1.32 | 19.31 K | $4.32 M |
05/14/2025 | $1.54 | $1.41 (-8.44%) | $1.54 | $1.30 | 104.00 K | $4.29 M |
05/13/2025 | $1.44 | $1.45 (0.69%) | $1.53 | $1.35 | 122.40 K | $4.41 M |
05/12/2025 | $1.33 | $1.43 (7.52%) | $1.47 | $1.27 | 185.30 K | $4.35 M |
05/09/2025 | $1.31 | $1.33 (1.53%) | $1.34 | $1.26 | 21.44 K | $2.39 M |
05/08/2025 | $1.34 | $1.36 (1.49%) | $1.37 | $1.24 | 88.13 K | $2.45 M |
05/07/2025 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.25 | 26.91 K | $2.30 M |
05/06/2025 | $1.34 | $1.34 (0%) | $1.44 | $1.34 | 35.60 K | $2.41 M |
05/05/2025 | $1.35 | $1.38 (2.22%) | $1.44 | $1.31 | 57.54 K | $2.48 M |
05/02/2025 | $1.45 | $1.37 (-5.52%) | $1.47 | $1.32 | 56.49 K | $2.47 M |
05/01/2025 | $1.36 | $1.45 (6.62%) | $1.58 | $1.33 | 272.25 K | $2.61 M |
04/30/2025 | $1.60 | $1.34 (-16.25%) | $1.60 | $1.29 | 2.11 M | $2.41 M |
04/29/2025 | $1.19 | $1.31 (10.08%) | $1.32 | $1.16 | 371.22 K | $2.36 M |
04/28/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.10 | 6.55 K | $2.07 M |
04/25/2025 | $1.14 | $1.16 (1.75%) | $1.19 | $1.14 | 5.10 K | $2.09 M |
04/24/2025 | $1.09 | $1.13 (3.67%) | $1.17 | $1.08 | 18.55 K | $2.03 M |
04/23/2025 | $1.04 | $1.09 (4.81%) | $1.09 | $1.04 | 8.30 K | $1.96 M |
04/22/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.00 | 8.00 K | $1.87 M |
04/21/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.01 | 29.80 K | $1.91 M |
04/17/2025 | $1.08 | $1.08 (0%) | $1.08 | $1.06 | 2.20 K | $1.94 M |
04/16/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.03 | 13.23 K | $1.94 M |
04/15/2025 | $1.03 | $1.07 (3.88%) | $1.09 | $1.02 | 24.36 K | $1.93 M |
04/14/2025 | $1.05 | $1.02 (-2.86%) | $1.10 | $1.01 | 10.98 K | $1.84 M |
04/11/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.03 | 22.70 K | $1.87 M |
04/10/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.02 | 42.48 K | $1.91 M |
04/09/2025 | $1.02 | $1.04 (1.96%) | $1.11 | $1.01 | 108.62 K | $1.87 M |
04/08/2025 | $1.08 | $1.03 (-4.63%) | $1.12 | $0.98 | 199.99 K | $1.85 M |
04/07/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.98 | 13.11 K | $1.84 M |