Eightco Holdings Inc. (ORBS) NASDAQ

Currency In USD

ORBS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2026	0.89	0.96	0.96	0.99	0.86	21.55M
May 27, 2026	1.02	0.93	0.93	1.03	0.9	27.31M
May 26, 2026	1.07	1.03	1.03	1.21	1.01	46.76M
May 22, 2026	0.94	0.94	0.94	1.07	0.9	33M
May 21, 2026	0.88	0.91	0.91	0.96	0.86	20M
May 20, 2026	0.74	0.9	0.9	0.98	0.72	57.69M
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