Eightco Holdings Inc. - Common Stock (ORBS)
6.2800
-1.1300 (-15.25%)
NASDAQ · Last Trade: Oct 22nd, 7:37 PM EDT
Historical Prices For Eightco Holdings Inc. - Common Stock (ORBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/22/2025 | 7.06 | 7.13 | 6.09 | 6.28 | 3,673,500 | 6.28 |
| 10/21/2025 | 8.75 | 8.75 | 7.33 | 7.41 | 2,861,696 | 7.41 |
| 10/20/2025 | 8.80 | 9.00 | 8.17 | 8.75 | 1,592,370 | 8.75 |
| 10/17/2025 | 8.68 | 9.15 | 8.16 | 8.66 | 1,983,229 | 8.66 |
| 10/16/2025 | 9.42 | 9.55 | 8.25 | 8.53 | 3,608,890 | 8.53 |
| 10/15/2025 | 10.00 | 10.00 | 8.90 | 9.43 | 2,337,024 | 9.43 |
| 10/14/2025 | 9.73 | 10.20 | 9.45 | 9.85 | 1,746,789 | 9.85 |
| 10/13/2025 | 9.95 | 10.24 | 9.50 | 10.08 | 3,130,262 | 10.08 |
| 10/10/2025 | 11.01 | 11.01 | 8.96 | 9.84 | 15,741,247 | 9.84 |
| 10/09/2025 | 10.78 | 10.83 | 7.99 | 8.44 | 10,924,581 | 8.44 |
| 10/08/2025 | 12.00 | 12.62 | 10.21 | 10.27 | 8,083,571 | 10.27 |
| 10/07/2025 | 12.18 | 12.95 | 11.15 | 11.31 | 8,743,018 | 11.31 |
| 10/06/2025 | 8.72 | 11.27 | 8.49 | 11.07 | 7,965,557 | 11.07 |
| 10/03/2025 | 8.50 | 8.73 | 8.13 | 8.24 | 2,101,805 | 8.24 |
| 10/02/2025 | 8.27 | 8.84 | 7.80 | 8.45 | 4,337,381 | 8.45 |