5 DAY PERFORMANCE
+15.52%
1 MONTH PERFORMANCE
+18.58%
3 MONTH PERFORMANCE
-13.55%
6 MONTH PERFORMANCE
-32.32%
YEAR-TO-DATE PERFORMANCE
-38.81%
1 YEAR PERFORMANCE
-51.97%
Eightco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.60 | $1.34 (-16.25%) | $1.60 | $1.29 | 2.07 M | $2.41 M |
| 04/29/2025 | $1.19 | $1.31 (10.08%) | $1.32 | $1.16 | 371,224 | $2.36 M |
| 04/28/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.10 | 6,550 | $2.07 M |
| 04/25/2025 | $1.14 | $1.16 (1.75%) | $1.19 | $1.14 | 5,101 | $2.09 M |
| 04/24/2025 | $1.09 | $1.13 (3.67%) | $1.17 | $1.08 | 18,547 | $2.03 M |
| 04/23/2025 | $1.04 | $1.09 (4.81%) | $1.09 | $1.04 | 8,298 | $1.96 M |
| 04/22/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.00 | 8,000 | $1.87 M |
| 04/21/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.01 | 29,801 | $1.91 M |
| 04/17/2025 | $1.08 | $1.08 (0%) | $1.08 | $1.06 | 2,200 | $1.94 M |
| 04/16/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.03 | 13,227 | $1.94 M |
| 04/15/2025 | $1.03 | $1.07 (3.88%) | $1.09 | $1.02 | 24,363 | $1.93 M |
| 04/14/2025 | $1.05 | $1.02 (-2.86%) | $1.10 | $1.01 | 10,984 | $1.84 M |
| 04/11/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.03 | 22,700 | $1.87 M |
| 04/10/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.02 | 42,481 | $1.91 M |
| 04/09/2025 | $1.02 | $1.04 (1.96%) | $1.11 | $1.01 | 108,622 | $1.87 M |
| 04/08/2025 | $1.08 | $1.03 (-4.63%) | $1.12 | $0.98 | 199,993 | $1.85 M |
| 04/07/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.98 | 13,110 | $1.84 M |
| 04/04/2025 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.02 | 7,900 | $1.91 M |
| 04/03/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.05 | 15,200 | $2.03 M |
| 04/02/2025 | $1.09 | $1.16 (6.42%) | $1.23 | $1.09 | 5,340 | $2.09 M |
| 04/01/2025 | $1.08 | $1.13 (4.63%) | $1.15 | $1.04 | 9,660 | $2.03 M |
| 03/31/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 8,653 | $1.93 M |
| 03/28/2025 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.10 | 14,657 | $1.98 M |
| 03/27/2025 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.20 | 10,500 | $2.16 M |
| 03/26/2025 | $1.20 | $1.31 (9.17%) | $1.33 | $1.19 | 10,649 | $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 |
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.
