Eightco Holdings Inc. (ORBS) NASDAQ

0.90

+0.1701(+23.30%)

Updated at May 20 04:00PM

Currency In USD

ORBS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2026	0.76	0.73	0.73	0.76	0.73	9.45M
May 18, 2026	0.82	0.77	0.77	0.82	0.74	19.56M
May 15, 2026	0.86	0.82	0.82	0.86	0.82	13.94M
May 14, 2026	0.85	0.89	0.89	0.93	0.83	13.78M
May 13, 2026	0.88	0.85	0.85	0.89	0.82	13.29M
May 12, 2026	0.88	0.9	0.9	0.96	0.85	15.85M
May 11, 2026	0.87	0.9	0.9	0.95	0.84	19.53M
May 08, 2026	0.81	0.87	0.87	0.89	0.79	13.73M
May 07, 2026	0.85	0.82	0.82	0.87	0.81	8.68M
May 06, 2026	0.81	0.84	0.84	0.85	0.8	13.79M
May 05, 2026	0.85	0.8	0.8	0.86	0.78	15.82M
May 04, 2026	0.82	0.82	0.82	0.88	0.81	11.94M
May 01, 2026	0.8	0.82	0.82	0.83	0.79	10.57M
April 30, 2026	0.77	0.79	0.79	0.81	0.77	11M
April 29, 2026	0.84	0.79	0.79	0.84	0.78	12.4M
April 28, 2026	0.86	0.83	0.83	0.88	0.82	13.93M
April 27, 2026	0.89	0.87	0.87	0.91	0.86	10.56M
April 24, 2026	0.95	0.9	0.9	0.95	0.89	10.47M
April 23, 2026	0.96	0.93	0.93	0.96	0.92	9.93M
April 22, 2026	0.97	0.98	0.98	1.02	0.96	15.63M
April 21, 2026	1.08	0.93	0.93	1.08	0.92	20.48M
April 20, 2026	1.03	1.01	1.01	1.07	0.95	16.94M
April 17, 2026	1.26	1.06	1.06	1.32	1.03	38.72M
April 16, 2026	1.1	1.24	1.24	1.25	1.02	31.26M
April 15, 2026	0.91	1.14	1.14	1.19	0.9	23.39M
April 14, 2026	1.01	0.91	0.91	1.07	0.89	27.57M
April 13, 2026	0.84	0.97	0.97	0.98	0.83	26.64M
April 10, 2026	0.87	0.84	0.84	0.9	0.79	26.46M
April 09, 2026	0.9	0.88	0.88	0.91	0.84	21.44M
April 08, 2026	0.89	0.93	0.93	0.93	0.84	28.3M
April 07, 2026	0.86	0.82	0.82	0.86	0.79	22.16M
April 06, 2026	0.92	0.86	0.86	0.92	0.86	16.84M
April 02, 2026	0.86	0.91	0.91	0.93	0.84	16.61M
April 01, 2026	1.02	0.92	0.92	1.03	0.9	28.81M
March 31, 2026	0.9	0.93	0.93	0.97	0.86	23.08M
March 30, 2026	1.02	0.86	0.86	1.03	0.85	22.62M
March 27, 2026	1.09	1.01	1.01	1.1	1	21.98M
March 26, 2026	1.22	1.16	1.16	1.34	1.11	29.95M
March 25, 2026	1.32	1.28	1.28	1.46	1.19	103.06M
March 24, 2026	0.99	1.2	1.2	1.36	0.95	75.92M
March 23, 2026	0.95	1	1	1.05	0.92	18.56M
March 20, 2026	0.96	0.94	0.94	0.98	0.88	42.16M
March 19, 2026	0.89	0.94	0.94	0.96	0.84	14.81M
March 18, 2026	0.95	0.9	0.9	1.01	0.88	17.15M
March 17, 2026	1.12	0.96	0.96	1.12	0.93	40.54M
March 16, 2026	0.86	1.1	1.1	1.25	0.83	101.56M
March 13, 2026	0.95	0.82	0.82	0.99	0.81	32.9M
March 12, 2026	1.09	0.9	0.9	1.1	0.84	301.91M
March 11, 2026	0.78	0.81	0.81	0.81	0.77	7.22M
March 10, 2026	1	0.77	0.77	1.01	0.74	24.57M
March 09, 2026	1.02	1.03	1.03	1.1	0.99	3.09M
March 06, 2026	1.05	1.03	1.03	1.08	1.03	2.33M
March 05, 2026	1.14	1.06	1.06	1.16	1.06	1.5M
March 04, 2026	1.09	1.14	1.14	1.18	1.05	3.16M
March 03, 2026	1.07	1.03	1.03	1.08	1.01	1.66M
March 02, 2026	1.01	1.08	1.08	1.13	1.01	2.43M
February 27, 2026	1.11	1.05	1.05	1.13	1.03	3.45M
February 26, 2026	1.16	1.13	1.13	1.22	1.09	2.65M
February 25, 2026	1.22	1.19	1.19	1.33	1.16	5.08M
February 24, 2026	1.17	1.21	1.21	1.23	1.13	1.36M