5 DAY PERFORMANCE
-13.04%
1 MONTH PERFORMANCE
-25.13%
3 MONTH PERFORMANCE
-78.19%
YEAR-TO-DATE PERFORMANCE
-19.08%
Eightco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $1.47 | $1.40 (-4.76%) | $1.50 | $1.39 | 2.42 M | $62.62 M |
| 01/22/2026 | $1.51 | $1.46 (-3.31%) | $1.61 | $1.45 | 2.44 M | $65.31 M |
| 01/21/2026 | $1.52 | $1.51 (-0.66%) | $1.58 | $1.30 | 4.16 M | $67.54 M |
| 01/20/2026 | $1.53 | $1.54 (0.65%) | $1.57 | $1.46 | 4.27 M | $68.88 M |
| 01/16/2026 | $1.73 | $1.61 (-6.94%) | $1.74 | $1.61 | 4.12 M | $72.02 M |
| 01/15/2026 | $1.79 | $1.75 (-2.23%) | $1.83 | $1.73 | 2.39 M | $78.28 M |
| 01/14/2026 | $1.75 | $1.81 (3.43%) | $1.87 | $1.70 | 4.44 M | $80.96 M |
| 01/13/2026 | $1.73 | $1.74 (0.58%) | $1.80 | $1.66 | 3.94 M | $77.83 M |
| 01/12/2026 | $1.65 | $1.68 (1.82%) | $1.73 | $1.63 | 3.38 M | $75.15 M |
| 01/09/2026 | $1.73 | $1.68 (-2.89%) | $1.73 | $1.62 | 3.32 M | $75.15 M |
| 01/08/2026 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.67 | 4.38 M | $76.49 M |
| 01/07/2026 | $1.86 | $1.75 (-5.91%) | $1.86 | $1.74 | 5.93 M | $78.28 M |
| 01/06/2026 | $2.02 | $1.89 (-6.44%) | $2.03 | $1.85 | 6.41 M | $84.54 M |
| 01/05/2026 | $2.11 | $1.97 (-6.64%) | $2.11 | $1.78 | 31.57 M | $88.12 M |
| 01/02/2026 | $1.77 | $1.82 (2.82%) | $1.90 | $1.72 | 4.30 M | $81.41 M |
| 12/31/2025 | $1.70 | $1.73 (1.76%) | $1.73 | $1.60 | 5.10 M | $77.38 M |
| 12/30/2025 | $1.81 | $1.69 (-6.63%) | $1.93 | $1.64 | 5.54 M | $75.59 M |
| 12/29/2025 | $1.90 | $1.84 (-3.16%) | $2.50 | $1.83 | 29.24 M | $82.30 M |
| 12/26/2025 | $1.86 | $1.67 (-10.22%) | $1.87 | $1.64 | 3.14 M | $74.70 M |
| 12/24/2025 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.83 | 1.07 M | $83.65 M |
| 12/23/2025 | $2.13 | $1.92 (-9.86%) | $2.13 | $1.91 | 2.31 M | $85.88 M |
| 12/22/2025 | $2.39 | $2.15 (-10.04%) | $2.39 | $2.13 | 2.41 M | $96.17 M |
| 12/19/2025 | $2.40 | $2.30 (-4.17%) | $2.53 | $2.28 | 8.97 M | $102.88 M |
| 12/18/2025 | $2.40 | $2.33 (-2.92%) | $2.50 | $2.29 | 1.81 M | $104.22 M |
| 12/17/2025 | $2.49 | $2.36 (-5.22%) | $2.58 | $2.29 | 1.73 M | $105.56 M |
| 12/16/2025 | $2.45 | $2.46 (0.41%) | $2.73 | $2.45 | 2.11 M | $110.04 M |
| 12/15/2025 | $2.74 | $2.50 (-8.76%) | $2.74 | $2.45 | 3.25 M | $111.82 M |
| 12/12/2025 | $2.87 | $2.74 (-4.53%) | $2.93 | $2.74 | 1.43 M | $122.56 M |
| 12/11/2025 | $2.77 | $2.87 (3.61%) | $2.91 | $2.60 | 2.82 M | $128.38 M |
| 12/10/2025 | $2.78 | $2.90 (4.32%) | $3.23 | $2.56 | 3.77 M | $129.72 M |
| 12/09/2025 | $2.52 | $2.86 (13.49%) | $2.90 | $2.44 | 4.36 M | $127.93 M |
| 12/08/2025 | $2.66 | $2.57 (-3.38%) | $2.70 | $2.38 | 4.07 M | $114.96 M |
| 12/05/2025 | $2.78 | $2.60 (-6.47%) | $2.80 | $2.54 | 1.71 M | $116.30 M |
| 12/04/2025 | $2.58 | $2.80 (8.53%) | $2.83 | $2.51 | 2.23 M | $125.24 M |
| 12/03/2025 | $2.80 | $2.66 (-5%) | $2.80 | $2.53 | 2.09 M | $118.98 M |
| 12/02/2025 | $2.64 | $2.82 (6.82%) | $2.98 | $2.64 | 3.27 M | $126.14 M |
| 12/01/2025 | $2.55 | $2.59 (1.57%) | $2.64 | $2.30 | 2.12 M | $115.85 M |
| 11/28/2025 | $2.70 | $2.62 (-2.96%) | $2.77 | $2.51 | 2.26 M | $117.19 M |
| 11/26/2025 | $2.47 | $2.49 (0.81%) | $2.60 | $2.39 | 2.01 M | $111.38 M |
| 11/25/2025 | $2.67 | $2.43 (-8.99%) | $2.86 | $2.40 | 3.80 M | $108.69 M |
| 11/24/2025 | $2.90 | $2.67 (-7.93%) | $2.90 | $2.48 | 3.62 M | $119.43 M |
| 11/21/2025 | $2.97 | $2.75 (-7.41%) | $3.05 | $2.60 | 2.71 M | $123.01 M |
| 11/20/2025 | $3.62 | $3.12 (-13.81%) | $3.62 | $3.11 | 2.82 M | $139.56 M |
| 11/19/2025 | $3.30 | $3.39 (2.73%) | $3.59 | $3.04 | 3.27 M | $151.63 M |
| 11/18/2025 | $2.79 | $3.39 (21.51%) | $3.52 | $2.66 | 4.78 M | $151.63 M |
| 11/17/2025 | $2.65 | $2.93 (10.57%) | $3.17 | $2.65 | 4.97 M | $131.06 M |
| 11/14/2025 | $2.76 | $2.71 (-1.81%) | $2.95 | $2.63 | 2.47 M | $121.22 M |
| 11/13/2025 | $3.25 | $2.82 (-13.23%) | $3.38 | $2.70 | 5.00 M | $126.14 M |
| 11/12/2025 | $3.62 | $3.35 (-7.46%) | $3.67 | $3.23 | 2.72 M | $149.85 M |
| 11/11/2025 | $3.86 | $3.60 (-6.74%) | $3.93 | $3.58 | 1.69 M | $10.96 M |
| 11/10/2025 | $4.67 | $3.95 (-15.42%) | $4.67 | $3.88 | 3.35 M | $12.03 M |
| 11/07/2025 | $4.00 | $4.46 (11.5%) | $4.62 | $3.99 | 2.60 M | $13.55 M |
| 11/06/2025 | $4.48 | $4.14 (-7.59%) | $4.50 | $3.99 | 1.65 M | $12.61 M |
| 11/05/2025 | $4.25 | $4.44 (4.47%) | $4.65 | $4.16 | 2.97 M | $13.52 M |
| 11/04/2025 | $4.04 | $4.30 (6.44%) | $4.58 | $4.04 | 2.59 M | $13.09 M |
| 11/03/2025 | $4.48 | $4.25 (-5.13%) | $4.60 | $4.23 | 2.89 M | $12.94 M |
| 10/31/2025 | $4.79 | $4.54 (-5.22%) | $5.05 | $4.52 | 1.69 M | $13.82 M |
| 10/30/2025 | $5.05 | $4.71 (-6.73%) | $5.27 | $4.59 | 3.11 M | $14.34 M |
| 10/29/2025 | $5.75 | $5.31 (-7.65%) | $5.76 | $5.16 | 2.13 M | $16.17 M |
| 10/28/2025 | $6.30 | $5.72 (-9.21%) | $6.32 | $5.70 | 2.12 M | $17.42 M |
| 10/27/2025 | $6.53 | $6.42 (-1.68%) | $7.18 | $6.15 | 2.85 M | $19.55 M |
| 10/24/2025 | $6.53 | $6.42 (-1.68%) | $6.85 | $6.21 | 1.59 M | $19.55 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.
