NASDAQ : ORBS
Eightco Holdings Inc. — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 0.8124 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 349.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eightco Holdings Inc. (ORBS) closed at 0.8124 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8 | 0.83 | 0.762 | 0.8124 | 10,044,398 | -3.87% |
| 2026-10-29 | 0.825 | 0.898 | 0.81 | 0.8451 | 17,028,178 | +8.65% |
| 2026-10-28 | 0.7659 | 0.7999 | 0.736 | 0.7778 | 10,442,534 | -2.38% |
| 2026-10-27 | 0.7688 | 0.8054 | 0.7421 | 0.7968 | 20,154,370 | +5.31% |
| 2026-10-26 | 0.7522 | 0.7817 | 0.7008 | 0.7566 | 12,611,660 | -0.45% |
| 2026-10-23 | 0.7983 | 0.7983 | 0.7514 | 0.76 | 7,474,230 | -3.28% |
| 2026-10-22 | 0.767 | 0.79 | 0.752 | 0.7858 | 6,936,066 | -2.07% |
| 2026-10-21 | 0.83 | 0.84 | 0.7816 | 0.8024 | 8,770,996 | +1.01% |
| 2026-10-20 | 0.7464 | 0.8249 | 0.7444 | 0.7944 | 11,904,677 | +7.64% |
| 2026-10-19 | 0.7624 | 0.7822 | 0.738 | 0.738 | 11,003,057 | -0.22% |
| 2026-10-16 | 0.78 | 0.7989 | 0.73 | 0.7396 | 22,845,074 | -3.65% |
| 2026-10-15 | 0.7589 | 0.7874 | 0.68 | 0.7676 | 36,305,858 | -4.27% |
| 2026-10-14 | 0.8238 | 0.8303 | 0.7401 | 0.8018 | 29,665,234 | -2.81% |
| 2026-10-13 | 0.8513 | 0.8811 | 0.8218 | 0.825 | 9,969,078 | -2.42% |
| 2026-10-12 | 0.85 | 0.8698 | 0.82 | 0.8455 | 21,079,630 | +0.65% |
| 2026-10-09 | 0.92 | 0.9373 | 0.8351 | 0.84 | 27,516,905 | -7.98% |
| 2026-10-08 | 1.02 | 1.02 | 0.88 | 0.9128 | 30,553,555 | -12.23% |
| 2026-10-07 | 1.01 | 1.04 | 0.9511 | 1.04 | 16,823,611 | -1.89% |
| 2026-10-06 | 1.1 | 1.11 | 1.02 | 1.06 | 11,950,733 | -1.85% |
| 2026-10-05 | 1.18 | 1.18 | 1.06 | 1.08 | 12,398,055 | -6.90% |
| 2026-10-02 | 1.25 | 1.355 | 1.15 | 1.16 | 31,406,302 | +2.65% |
| 2026-10-01 | 1.155 | 1.2 | 1.13 | 1.13 | 6,764,839 | -3.42% |
| 2026-09-30 | 1.285 | 1.3 | 1.17 | 1.17 | 12,445,391 | -0.85% |
| 2026-09-29 | 1.18 | 1.24 | 1.12 | 1.18 | 15,292,303 | +1.72% |
| 2026-09-28 | 1.15 | 1.25 | 1.085 | 1.16 | 20,514,942 | +1.75% |
| 2026-09-25 | 1.09 | 1.14 | 1.01 | 1.14 | 14,616,165 | +10.68% |
| 2026-09-24 | 1.05 | 1.11 | 1.01 | 1.03 | 8,484,313 | -2.83% |
| 2026-09-23 | 1.15 | 1.16 | 1.05 | 1.06 | 10,185,449 | -9.40% |
| 2026-09-22 | 1.05 | 1.26 | 1.05 | 1.17 | 25,859,884 | +11.43% |
| 2026-09-21 | 1.11 | 1.14 | 1.02 | 1.05 | 18,952,724 | +0.96% |
| 2026-09-18 | 0.9578 | 1.07 | 0.9551 | 1.04 | 17,635,178 | +14.73% |
| 2026-09-17 | 0.88 | 0.9253 | 0.8799 | 0.9065 | 9,244,157 | +8.69% |
| 2026-09-16 | 0.8944 | 0.8944 | 0.825 | 0.834 | 17,225,438 | -2.96% |
| 2026-09-15 | 0.94 | 0.9551 | 0.8401 | 0.8594 | 8,598,471 | -10.02% |
| 2026-09-14 | 0.95 | 0.9738 | 0.9215 | 0.9551 | 9,165,862 | -1.88% |
| 2026-09-11 | 0.982 | 1.09 | 0.9733 | 0.9734 | 11,908,635 | +3.80% |
| 2026-09-10 | 0.9791 | 1.02 | 0.9322 | 0.9378 | 9,800,719 | -9.83% |
| 2026-09-09 | 1.12 | 1.12 | 1.03 | 1.04 | 13,812,203 | -8.77% |
| 2026-09-08 | 0.9859 | 1.2 | 0.96 | 1.14 | 27,985,908 | +26.16% |
| 2026-09-04 | 0.93 | 0.9636 | 0.89 | 0.9036 | 12,466,870 | -6.83% |
| 2026-09-03 | 0.843 | 1.03 | 0.843 | 0.9698 | 29,779,923 | +15.78% |
| 2026-09-02 | 0.7624 | 0.843 | 0.7517 | 0.8376 | 11,587,938 | +10.11% |
| 2026-09-01 | 0.75 | 0.7869 | 0.7342 | 0.7607 | 6,483,392 | -0.64% |
| 2026-08-31 | 0.8043 | 0.8199 | 0.755 | 0.7656 | 7,029,574 | -4.81% |
| 2026-08-28 | 0.8344 | 0.8436 | 0.777 | 0.8043 | 7,143,608 | -1.99% |
| 2026-08-27 | 0.8228 | 0.8597 | 0.8 | 0.8206 | 8,218,769 | +2.28% |
| 2026-08-26 | 0.7955 | 0.8201 | 0.765 | 0.8023 | 18,264,422 | +0.27% |
| 2026-08-25 | 0.83 | 0.8483 | 0.79 | 0.8001 | 14,038,211 | -4.75% |
| 2026-08-24 | 0.89 | 0.89 | 0.8246 | 0.84 | 16,807,041 | -4.55% |
| 2026-08-21 | 0.864 | 0.8894 | 0.827 | 0.88 | 19,561,954 | +6.47% |
| 2026-08-20 | 0.7515 | 0.8598 | 0.747 | 0.8265 | 25,639,901 | +11.03% |
| 2026-08-19 | 0.6848 | 0.7527 | 0.666 | 0.7444 | 28,555,441 | +12.40% |
| 2026-08-18 | 0.66 | 0.6846 | 0.6498 | 0.6623 | 13,111,645 | -2.95% |
| 2026-08-17 | 0.7257 | 0.7257 | 0.6488 | 0.6824 | 22,635,652 | -5.43% |
| 2026-08-14 | 0.7525 | 0.7536 | 0.72 | 0.7216 | 7,866,873 | -4.27% |
| 2026-08-13 | 0.74 | 0.7687 | 0.7283 | 0.7538 | 11,102,228 | +2.27% |
| 2026-08-12 | 0.748 | 0.748 | 0.71 | 0.7371 | 8,472,664 | -1.09% |
| 2026-08-11 | 0.709 | 0.746 | 0.6825 | 0.7452 | 8,160,059 | +2.45% |
| 2026-08-10 | 0.7055 | 0.7373 | 0.67 | 0.7274 | 7,285,323 | +5.56% |
| 2026-08-07 | 0.6842 | 0.708 | 0.6601 | 0.6891 | 5,753,411 | +3.21% |
| 2026-08-06 | 0.663 | 0.6861 | 0.64 | 0.6677 | 4,899,291 | -0.48% |
| 2026-08-05 | 0.6893 | 0.6893 | 0.66 | 0.6709 | 4,094,808 | -1.93% |
| 2026-08-04 | 0.6614 | 0.698 | 0.6613 | 0.6841 | 10,413,227 | +4.03% |
| 2026-08-03 | 0.604 | 0.678 | 0.6001 | 0.6576 | 12,682,664 | +9.00% |
| 2026-07-31 | 0.6115 | 0.625 | 0.5874 | 0.6033 | 15,067,152 | -0.97% |
| 2026-07-30 | 0.5915 | 0.6315 | 0.585 | 0.6092 | 17,060,598 | +4.84% |
| 2026-07-29 | 0.58 | 0.6035 | 0.5681 | 0.5811 | 19,982,947 | -2.73% |
| 2026-07-28 | 0.6131 | 0.6132 | 0.572 | 0.5974 | 15,350,947 | -3.72% |
| 2026-07-27 | 0.62 | 0.6389 | 0.608 | 0.6205 | 14,702,378 | +2.77% |
| 2026-07-24 | 0.6484 | 0.6484 | 0.5991 | 0.6038 | 11,565,232 | -6.56% |
| 2026-07-23 | 0.6286 | 0.6488 | 0.61 | 0.6462 | 14,843,791 | +0.81% |
| 2026-07-22 | 0.65 | 0.6609 | 0.627 | 0.641 | 12,316,916 | -0.64% |
| 2026-07-21 | 0.618 | 0.6533 | 0.605 | 0.6451 | 13,524,883 | +11.09% |
| 2026-07-20 | 0.5818 | 0.6049 | 0.5656 | 0.5807 | 17,943,217 | +0.59% |
| 2026-07-17 | 0.6005 | 0.614 | 0.571 | 0.5773 | 22,668,645 | -7.25% |
| 2026-07-16 | 0.6438 | 0.6684 | 0.6113 | 0.6224 | 10,171,730 | -6.12% |
| 2026-07-15 | 0.69 | 0.699 | 0.6504 | 0.663 | 6,497,482 | -1.81% |
| 2026-07-14 | 0.678 | 0.685 | 0.63 | 0.6752 | 11,031,917 | +5.02% |
| 2026-07-13 | 0.6761 | 0.6869 | 0.625 | 0.6429 | 8,782,857 | -5.80% |
| 2026-07-10 | 0.7 | 0.75 | 0.6825 | 0.6825 | 9,238,615 | -1.37% |
| 2026-07-09 | 0.6595 | 0.7 | 0.6516 | 0.692 | 10,821,508 | +6.22% |
| 2026-07-08 | 0.67 | 0.69 | 0.6152 | 0.6515 | 13,229,636 | -3.40% |
| 2026-07-07 | 0.727 | 0.7287 | 0.671 | 0.6744 | 12,132,596 | -8.18% |
| 2026-07-06 | 0.7149 | 0.7359 | 0.6998 | 0.7345 | 7,402,196 | +3.58% |
| 2026-07-02 | 0.75 | 0.7778 | 0.7036 | 0.7091 | 10,251,959 | +0.13% |
| 2026-07-01 | 0.7095 | 0.76 | 0.6851 | 0.7082 | 11,855,199 | +1.83% |
| 2026-06-30 | 0.68 | 0.711 | 0.6752 | 0.6955 | 9,185,654 | -0.63% |
| 2026-06-29 | 0.74 | 0.7462 | 0.6751 | 0.6999 | 19,028,206 | -4.90% |
| 2026-06-26 | 0.72 | 0.79 | 0.7165 | 0.736 | 10,610,980 | -1.88% |
| 2026-06-25 | 0.805 | 0.8198 | 0.721 | 0.7501 | 18,173,534 | -3.83% |
| 2026-06-24 | 0.9 | 0.91 | 0.7711 | 0.78 | 27,117,083 | -13.47% |
| 2026-06-23 | 0.9054 | 0.94 | 0.895 | 0.9014 | 10,030,461 | -5.13% |
| 2026-06-22 | 1.03 | 1.08 | 0.931 | 0.9501 | 23,470,194 | -7.76% |
| 2026-06-18 | 1.05 | 1.055 | 0.9851 | 1.03 | 28,190,327 | +0.00% |
| 2026-06-17 | 1.07 | 1.13 | 1.02 | 1.03 | 23,917,827 | -4.63% |
| 2026-06-16 | 1.04 | 1.12 | 1.03 | 1.08 | 35,265,195 | +2.86% |
| 2026-06-15 | 0.977 | 1.06 | 0.9685 | 1.05 | 32,452,911 | +19.55% |
| 2026-06-12 | 0.8849 | 0.943 | 0.87 | 0.8783 | 13,576,049 | -1.33% |
| 2026-06-11 | 0.8909 | 0.93 | 0.8803 | 0.8901 | 17,003,811 | +0.01% |
| 2026-06-10 | 0.9258 | 0.9875 | 0.89 | 0.89 | 16,489,182 | -5.41% |
| 2026-06-09 | 0.915 | 1.04 | 0.8801 | 0.9409 | 32,537,267 | +7.81% |
| 2026-06-08 | 0.9186 | 0.9199 | 0.8641 | 0.8727 | 15,630,231 | +0.28% |
| 2026-06-05 | 0.9305 | 0.954 | 0.84 | 0.8703 | 28,324,775 | -10.46% |
| 2026-06-04 | 0.917 | 1.03 | 0.87 | 0.972 | 26,062,783 | +3.60% |
| 2026-06-03 | 0.98 | 1.02 | 0.9245 | 0.9382 | 33,202,498 | +4.24% |
| 2026-06-02 | 1.01 | 1.02 | 0.8808 | 0.9 | 25,170,573 | -10.00% |
| 2026-06-01 | 0.9568 | 1.095 | 0.9282 | 1 | 27,925,888 | +7.96% |
| 2026-05-29 | 0.9599 | 0.978 | 0.8834 | 0.9263 | 15,028,881 | -3.71% |
| 2026-05-28 | 0.893 | 0.99 | 0.86 | 0.962 | 21,877,316 | +3.78% |
| 2026-05-27 | 1.02 | 1.03 | 0.904 | 0.927 | 27,536,694 | -10.00% |
| 2026-05-26 | 1.08 | 1.21 | 1.01 | 1.03 | 47,328,966 | +9.03% |
| 2026-05-22 | 0.94 | 1.065 | 0.9014 | 0.9447 | 33,289,014 | +3.81% |
| 2026-05-21 | 0.875 | 0.955 | 0.8588 | 0.91 | 20,359,978 | +1.10% |
| 2026-05-20 | 0.74 | 0.98 | 0.7245 | 0.9001 | 58,131,176 | +23.30% |
| 2026-05-19 | 0.76 | 0.763 | 0.73 | 0.73 | 9,712,269 | -3.40% |
| 2026-05-18 | 0.82 | 0.82 | 0.742 | 0.7557 | 19,916,624 | -7.84% |
| 2026-05-15 | 0.86 | 0.861 | 0.82 | 0.82 | 14,044,433 | -7.87% |
| 2026-05-14 | 0.85 | 0.929 | 0.83 | 0.89 | 14,128,541 | +5.01% |
| 2026-05-13 | 0.88 | 0.885 | 0.8225 | 0.8475 | 13,536,251 | -5.64% |
| 2026-05-12 | 0.8813 | 0.9577 | 0.85 | 0.8982 | 15,943,407 | -0.27% |