Eightco Holdings Inc. (ORBS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
ORBS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 24, 2026 | 0.89 | 0.84 | 0.84 | 0.89 | 0.82 | 16.61M |
| August 21, 2026 | 0.86 | 0.88 | 0.88 | 0.89 | 0.83 | 19.2M |
| August 20, 2026 | 0.75 | 0.83 | 0.83 | 0.86 | 0.75 | 25.56M |
| August 19, 2026 | 0.68 | 0.74 | 0.74 | 0.75 | 0.67 | 0 |
| August 18, 2026 | 0.66 | 0.66 | 0.66 | 0.68 | 0.65 | 13.08M |
| August 17, 2026 | 0.73 | 0.68 | 0.68 | 0.73 | 0.65 | 22.62M |
| August 14, 2026 | 0.75 | 0.72 | 0.72 | 0.75 | 0.72 | 7.84M |
| August 13, 2026 | 0.74 | 0.75 | 0.75 | 0.77 | 0.73 | 11.06M |
| August 12, 2026 | 0.74 | 0.74 | 0.74 | 0.75 | 0.71 | 0 |
| August 11, 2026 | 0.71 | 0.75 | 0.75 | 0.75 | 0.68 | 0 |
| August 10, 2026 | 0.71 | 0.73 | 0.73 | 0.74 | 0.67 | 6.9M |
| August 07, 2026 | 0.68 | 0.69 | 0.69 | 0.71 | 0.66 | 0 |
| August 06, 2026 | 0.66 | 0.67 | 0.67 | 0.69 | 0.64 | 4.68M |
| August 05, 2026 | 0.69 | 0.67 | 0.67 | 0.69 | 0.66 | 4.08M |
| August 04, 2026 | 0.66 | 0.68 | 0.68 | 0.7 | 0.66 | 10.4M |
| August 03, 2026 | 0.6 | 0.66 | 0.66 | 0.68 | 0.6 | 12.66M |
| July 31, 2026 | 0.61 | 0.6 | 0.6 | 0.63 | 0.59 | 15.04M |
| July 30, 2026 | 0.59 | 0.61 | 0.61 | 0.63 | 0.59 | 16.94M |
| July 29, 2026 | 0.58 | 0.58 | 0.58 | 0.6 | 0.57 | 19.94M |
| July 28, 2026 | 0.61 | 0.6 | 0.6 | 0.61 | 0.57 | 15.33M |
| July 27, 2026 | 0.62 | 0.62 | 0.62 | 0.64 | 0.61 | 14.65M |
| July 24, 2026 | 0.65 | 0.6 | 0.6 | 0.65 | 0.6 | 11.49M |
| July 23, 2026 | 0.63 | 0.65 | 0.65 | 0.65 | 0.61 | 14.79M |
| July 22, 2026 | 0.65 | 0.64 | 0.64 | 0.66 | 0.63 | 12.27M |
| July 21, 2026 | 0.62 | 0.65 | 0.65 | 0.65 | 0.61 | 13.33M |
| July 20, 2026 | 0.58 | 0.58 | 0.58 | 0.6 | 0.57 | 17.59M |
| July 17, 2026 | 0.6 | 0.58 | 0.58 | 0.61 | 0.57 | 22.33M |
| July 16, 2026 | 0.64 | 0.62 | 0.62 | 0.67 | 0.61 | 10.04M |
| July 15, 2026 | 0.69 | 0.66 | 0.66 | 0.7 | 0.65 | 6.47M |
| July 14, 2026 | 0.68 | 0.68 | 0.68 | 0.69 | 0.63 | 10.8M |
| July 13, 2026 | 0.68 | 0.64 | 0.64 | 0.69 | 0.63 | 8.71M |
| July 10, 2026 | 0.7 | 0.68 | 0.68 | 0.75 | 0.68 | 9.22M |
| July 09, 2026 | 0.66 | 0.69 | 0.69 | 0.7 | 0.65 | 10.78M |
| July 08, 2026 | 0.67 | 0.65 | 0.65 | 0.69 | 0.62 | 13.03M |
| July 07, 2026 | 0.73 | 0.67 | 0.67 | 0.73 | 0.67 | 11.85M |
| July 06, 2026 | 0.71 | 0.73 | 0.73 | 0.74 | 0.7 | 7.35M |
| July 02, 2026 | 0.75 | 0.71 | 0.71 | 0.78 | 0.7 | 10.05M |
| July 01, 2026 | 0.71 | 0.71 | 0.71 | 0.76 | 0.69 | 11.47M |
| June 30, 2026 | 0.68 | 0.7 | 0.7 | 0.71 | 0.68 | 9.1M |
| June 29, 2026 | 0.74 | 0.7 | 0.7 | 0.75 | 0.68 | 18.86M |
| June 26, 2026 | 0.72 | 0.74 | 0.74 | 0.79 | 0.72 | 10.5M |
| June 25, 2026 | 0.81 | 0.75 | 0.75 | 0.82 | 0.72 | 18.08M |
| June 24, 2026 | 0.9 | 0.78 | 0.78 | 0.91 | 0.77 | 26.94M |
| June 23, 2026 | 0.91 | 0.9 | 0.9 | 0.94 | 0.9 | 9.95M |
| June 22, 2026 | 1.03 | 0.95 | 0.95 | 1.08 | 0.93 | 23.41M |
| June 18, 2026 | 1.05 | 1.03 | 1.03 | 1.06 | 0.99 | 27.99M |
| June 17, 2026 | 1.07 | 1.03 | 1.03 | 1.13 | 1.02 | 23.63M |
| June 16, 2026 | 1.04 | 1.08 | 1.08 | 1.12 | 1.03 | 35.14M |
| June 15, 2026 | 0.98 | 1.05 | 1.05 | 1.06 | 0.97 | 32.34M |
| June 12, 2026 | 0.88 | 0.88 | 0.88 | 0.94 | 0.87 | 13.51M |
| June 11, 2026 | 0.89 | 0.89 | 0.89 | 0.93 | 0.88 | 16.81M |
| June 10, 2026 | 0.93 | 0.89 | 0.89 | 0.99 | 0.89 | 16.32M |
| June 09, 2026 | 0.92 | 0.94 | 0.94 | 1.04 | 0.88 | 32.44M |
| June 08, 2026 | 0.92 | 0.87 | 0.87 | 0.92 | 0.86 | 14.91M |
| June 05, 2026 | 0.93 | 0.87 | 0.87 | 0.95 | 0.84 | 0 |
| June 04, 2026 | 0.92 | 0.97 | 0.97 | 1.03 | 0.87 | 25.85M |
| June 03, 2026 | 0.98 | 0.94 | 0.94 | 1.02 | 0.92 | 32.51M |
| June 02, 2026 | 1.01 | 0.9 | 0.9 | 1.02 | 0.88 | 24.83M |
| June 01, 2026 | 0.96 | 1 | 1 | 1.1 | 0.93 | 27.5M |
| May 29, 2026 | 0.96 | 0.93 | 0.93 | 0.98 | 0.88 | 14.85M |
AD
