5 DAY PERFORMANCE
+14.16%
1 MONTH PERFORMANCE
-9.15%
3 MONTH PERFORMANCE
-19.38%
6 MONTH PERFORMANCE
-52.75%
YEAR-TO-DATE PERFORMANCE
-41.10%
1 YEAR PERFORMANCE
-67.34%
Eightco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/26/2025 | $1.20 | $1.31 (9.17%) | $1.33 | $1.19 | 10,348 | $2.36 M |
| 03/25/2025 | $1.20 | $1.23 (2.5%) | $1.23 | $1.15 | 10,252 | $2.21 M |
| 03/24/2025 | $1.12 | $1.20 (7.14%) | $1.23 | $1.12 | 37,700 | $2.16 M |
| 03/21/2025 | $1.09 | $1.13 (3.67%) | $1.13 | $1.08 | 16,946 | $2.03 M |
| 03/20/2025 | $1.07 | $1.08 (0.93%) | $1.12 | $1.07 | 15,329 | $1.94 M |
| 03/19/2025 | $1.06 | $1.07 (0.94%) | $1.08 | $1.06 | 6,904 | $1.93 M |
| 03/18/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.05 | 20,600 | $1.93 M |
| 03/17/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.08 | 7,798 | $2.02 M |
| 03/14/2025 | $1.08 | $1.13 (4.63%) | $1.13 | $1.04 | 15,026 | $2.03 M |
| 03/13/2025 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.07 | 6,100 | $1.94 M |
| 03/12/2025 | $1.11 | $1.11 (0%) | $1.14 | $1.08 | 15,713 | $2.00 M |
| 03/11/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.06 | 20,931 | $2.05 M |
| 03/10/2025 | $1.08 | $1.10 (1.85%) | $1.15 | $1.08 | 35,900 | $1.98 M |
| 03/07/2025 | $1.47 | $1.08 (-26.53%) | $1.47 | $1.02 | 337,000 | $1.94 M |
| 03/06/2025 | $1.55 | $1.48 (-4.52%) | $1.74 | $1.46 | 69,266 | $2.66 M |
| 03/05/2025 | $1.33 | $1.42 (6.77%) | $1.42 | $1.32 | 8,200 | $2.56 M |
| 03/04/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.27 | 12,900 | $2.39 M |
| 03/03/2025 | $1.41 | $1.36 (-3.55%) | $1.44 | $1.25 | 31,895 | $2.45 M |
| 02/28/2025 | $1.42 | $1.41 (-0.7%) | $1.44 | $1.34 | 13,012 | $2.54 M |
| 02/27/2025 | $1.38 | $1.42 (2.9%) | $1.46 | $1.38 | 12,946 | $2.56 M |
| 02/26/2025 | $1.56 | $1.37 (-12.18%) | $1.63 | $1.28 | 78,587 | $2.47 M |
| 02/25/2025 | $1.60 | $1.54 (-3.75%) | $1.61 | $1.48 | 56,265 | $2.77 M |
| 02/24/2025 | $1.70 | $1.62 (-4.71%) | $1.77 | $1.60 | 28,894 | $2.91 M |
| 02/21/2025 | $1.70 | $1.72 (1.18%) | $1.75 | $1.69 | 13,649 | $3.09 M |
| 02/20/2025 | $1.80 | $1.68 (-6.67%) | $1.85 | $1.68 | 12,131 | $3.02 M |
| 02/19/2025 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.74 | 12,800 | $3.24 M |
| 02/18/2025 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.85 | 7,236 | $3.36 M |
| 02/14/2025 | $1.91 | $1.89 (-1.05%) | $1.92 | $1.83 | 37,125 | $3.40 M |
| 02/13/2025 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.84 | 38,000 | $3.42 M |
| 02/12/2025 | $1.61 | $1.95 (21.12%) | $1.98 | $1.56 | 125,000 | $3.51 M |
| 02/11/2025 | $1.60 | $1.62 (1.25%) | $1.62 | $1.58 | 45,700 | $2.91 M |
| 02/10/2025 | $1.53 | $1.57 (2.61%) | $1.60 | $1.50 | 37,049 | $2.83 M |
| 02/07/2025 | $1.54 | $1.55 (0.65%) | $1.59 | $1.46 | 15,782 | $2.79 M |
| 02/06/2025 | $1.53 | $1.54 (0.65%) | $1.63 | $1.45 | 71,200 | $2.77 M |
| 02/05/2025 | $1.71 | $1.52 (-11.11%) | $1.71 | $1.45 | 42,606 | $2.74 M |
| 02/04/2025 | $1.63 | $1.65 (1.23%) | $1.66 | $1.61 | 28,500 | $2.97 M |
| 02/03/2025 | $1.52 | $1.67 (9.87%) | $1.75 | $1.46 | 114,955 | $3.00 M |
| 01/31/2025 | $1.58 | $1.55 (-1.9%) | $1.62 | $1.52 | 22,538 | $2.79 M |
| 01/30/2025 | $1.63 | $1.57 (-3.68%) | $1.64 | $1.53 | 18,300 | $2.83 M |
| 01/29/2025 | $1.64 | $1.53 (-6.71%) | $1.64 | $1.49 | 29,645 | $2.75 M |
| 01/28/2025 | $1.58 | $1.55 (-1.9%) | $1.58 | $1.51 | 28,328 | $2.79 M |
| 01/27/2025 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.56 | 22,817 | $2.88 M |
| 01/24/2025 | $1.65 | $1.67 (1.21%) | $1.70 | $1.65 | 20,946 | $3.00 M |
| 01/23/2025 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.62 | 17,269 | $2.97 M |
| 01/22/2025 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.61 | 40,148 | $3.04 M |
| 01/21/2025 | $1.74 | $1.70 (-2.3%) | $1.83 | $1.70 | 36,411 | $3.06 M |
| 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 |
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.
