Eightco Holdings Inc. ORBS
0.67 USD 0.00 (-0.67%)
Regular-session close
0.67 0.00 -0.27%
After hours · Nov 13, 7:46 PM ET
0.6499 Day range 0.6851
0.577 52-week range 3.39
- YTD
- -61.34%
- 1 year
- -76.28%
ORBS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.68 | 0.69 | 0.65 | 0.67 | 0.00 | -0.61% | 6,224,227 |
| Nov 12, 2026 | 0.70 | 0.72 | 0.67 | 0.67 | -0.06 | -8.68% | 6,049,000 |
| Nov 11, 2026 | 0.72 | 0.75 | 0.71 | 0.74 | +0.02 | +2.79% | 4,590,500 |
| Nov 10, 2026 | 0.70 | 0.73 | 0.69 | 0.72 | 0.00 | -0.42% | 7,274,400 |
| Nov 9, 2026 | 0.71 | 0.75 | 0.70 | 0.72 | -0.03 | -3.49% | 6,499,200 |
| Nov 6, 2026 | 0.73 | 0.75 | 0.72 | 0.75 | +0.03 | +3.76% | 6,189,200 |
| Nov 5, 2026 | 0.77 | 0.77 | 0.67 | 0.72 | -0.07 | -9.33% | 30,316,300 |
| Nov 4, 2026 | 0.75 | 0.80 | 0.75 | 0.79 | +0.04 | +5.87% | 8,605,100 |
| Nov 3, 2026 | 0.71 | 0.76 | 0.71 | 0.75 | +0.05 | +6.70% | 10,439,500 |
| Nov 2, 2026 | 0.80 | 0.81 | 0.70 | 0.70 | -0.11 | -13.55% | 20,883,000 |
| Oct 30, 2026 | 0.80 | 0.83 | 0.76 | 0.81 | -0.03 | -3.91% | 10,209,500 |
| Oct 29, 2026 | 0.83 | 0.90 | 0.81 | 0.85 | +0.07 | +8.61% | 17,028,200 |
| Oct 28, 2026 | 0.77 | 0.80 | 0.74 | 0.78 | -0.02 | -2.38% | 10,433,600 |
| Oct 27, 2026 | 0.77 | 0.81 | 0.74 | 0.80 | +0.04 | +5.28% | 20,154,400 |
| Oct 26, 2026 | 0.75 | 0.78 | 0.70 | 0.76 | 0.00 | -0.39% | 12,611,700 |
| Oct 23, 2026 | 0.80 | 0.80 | 0.75 | 0.76 | -0.03 | -3.31% | 7,474,200 |
| Oct 22, 2026 | 0.77 | 0.79 | 0.75 | 0.79 | -0.02 | -2.00% | 6,936,100 |
| Oct 21, 2026 | 0.83 | 0.84 | 0.78 | 0.80 | +0.01 | +1.01% | 8,771,000 |
| Oct 20, 2026 | 0.75 | 0.83 | 0.74 | 0.79 | +0.06 | +7.59% | 11,904,700 |
| Oct 19, 2026 | 0.76 | 0.78 | 0.74 | 0.74 | 0.00 | -0.27% | 11,003,100 |
| Oct 16, 2026 | 0.78 | 0.80 | 0.73 | 0.74 | -0.03 | -3.65% | 22,845,100 |
| Oct 15, 2026 | 0.76 | 0.79 | 0.68 | 0.77 | -0.03 | -4.24% | 36,305,900 |
| Oct 14, 2026 | 0.82 | 0.83 | 0.74 | 0.80 | -0.02 | -2.79% | 29,665,200 |
| Oct 13, 2026 | 0.85 | 0.88 | 0.82 | 0.83 | -0.02 | -2.48% | 9,969,100 |
| Oct 12, 2026 | 0.85 | 0.87 | 0.82 | 0.85 | +0.01 | +0.71% | 21,079,600 |
| Oct 9, 2026 | 0.92 | 0.94 | 0.84 | 0.84 | -0.07 | -8.00% | 27,516,900 |
| Oct 8, 2026 | 1.02 | 1.02 | 0.88 | 0.91 | -0.13 | -12.21% | 30,553,600 |
| Oct 7, 2026 | 1.01 | 1.04 | 0.95 | 1.04 | -0.02 | -1.89% | 16,823,600 |
| Oct 6, 2026 | 1.10 | 1.11 | 1.02 | 1.06 | -0.02 | -1.85% | 11,942,100 |
| Oct 5, 2026 | 1.18 | 1.18 | 1.06 | 1.08 | -0.08 | -6.90% | 12,398,100 |
| Oct 2, 2026 | 1.25 | 1.36 | 1.15 | 1.16 | +0.03 | +2.65% | 31,406,300 |
| Oct 1, 2026 | 1.15 | 1.20 | 1.13 | 1.13 | -0.04 | -3.42% | 6,764,800 |
| Sep 30, 2026 | 1.28 | 1.30 | 1.17 | 1.17 | -0.01 | -0.85% | 12,445,400 |
| Sep 29, 2026 | 1.18 | 1.24 | 1.12 | 1.18 | +0.02 | +1.72% | 15,292,300 |
| Sep 28, 2026 | 1.15 | 1.25 | 1.09 | 1.16 | +0.02 | +1.75% | 20,514,900 |
| Sep 25, 2026 | 1.09 | 1.14 | 1.01 | 1.14 | +0.11 | +10.68% | 14,616,200 |
| Sep 24, 2026 | 1.05 | 1.11 | 1.01 | 1.03 | -0.03 | -2.83% | 8,484,300 |
| Sep 23, 2026 | 1.15 | 1.16 | 1.05 | 1.06 | -0.11 | -9.40% | 10,185,400 |
| Sep 22, 2026 | 1.05 | 1.26 | 1.05 | 1.17 | +0.12 | +11.43% | 25,859,900 |
| Sep 21, 2026 | 1.11 | 1.14 | 1.02 | 1.05 | +0.01 | +0.96% | 18,952,700 |
| Sep 18, 2026 | 0.96 | 1.07 | 0.96 | 1.04 | +0.13 | +14.66% | 17,635,200 |
| Sep 17, 2026 | 0.88 | 0.93 | 0.88 | 0.91 | +0.07 | +8.75% | 9,244,200 |
| Sep 16, 2026 | 0.89 | 0.89 | 0.83 | 0.83 | -0.03 | -2.91% | 17,225,400 |
| Sep 15, 2026 | 0.94 | 0.96 | 0.84 | 0.86 | -0.10 | -10.05% | 8,598,500 |
| Sep 14, 2026 | 0.95 | 0.97 | 0.92 | 0.96 | -0.02 | -1.85% | 9,165,900 |
| Sep 11, 2026 | 0.98 | 1.09 | 0.97 | 0.97 | +0.04 | +3.73% | 11,908,600 |
| Sep 10, 2026 | 0.98 | 1.02 | 0.93 | 0.94 | -0.10 | -9.81% | 9,800,700 |
| Sep 9, 2026 | 1.12 | 1.12 | 1.03 | 1.04 | -0.10 | -8.77% | 13,812,200 |
| Sep 8, 2026 | 0.99 | 1.20 | 0.96 | 1.14 | +0.24 | +26.11% | 27,985,900 |
| Sep 4, 2026 | 0.93 | 0.96 | 0.89 | 0.90 | -0.07 | -6.80% | 12,466,900 |
| Sep 3, 2026 | 0.84 | 1.03 | 0.84 | 0.97 | +0.13 | +15.75% | 29,779,900 |
| Sep 2, 2026 | 0.76 | 0.84 | 0.75 | 0.84 | +0.08 | +10.12% | 11,587,900 |
| Sep 1, 2026 | 0.75 | 0.79 | 0.73 | 0.76 | -0.01 | -0.65% | 6,474,200 |
| Aug 31, 2026 | 0.80 | 0.82 | 0.76 | 0.77 | -0.04 | -4.73% | 7,029,600 |
| Aug 28, 2026 | 0.83 | 0.84 | 0.78 | 0.80 | -0.02 | -2.07% | 7,143,600 |
| Aug 27, 2026 | 0.82 | 0.86 | 0.80 | 0.82 | +0.02 | +2.37% | 8,218,800 |
| Aug 26, 2026 | 0.80 | 0.82 | 0.77 | 0.80 | 0.00 | +0.25% | 18,264,400 |
| Aug 25, 2026 | 0.83 | 0.85 | 0.79 | 0.80 | -0.04 | -4.76% | 14,038,200 |
| Aug 24, 2026 | 0.89 | 0.89 | 0.83 | 0.84 | -0.04 | -4.55% | 16,807,000 |
| Aug 21, 2026 | 0.86 | 0.89 | 0.83 | 0.88 | +0.05 | +6.41% | 19,562,000 |
| Aug 20, 2026 | 0.75 | 0.86 | 0.75 | 0.83 | +0.08 | +11.16% | 25,639,900 |
| Aug 19, 2026 | 0.69 | 0.75 | 0.67 | 0.74 | +0.08 | +12.39% | 28,555,400 |
| Aug 18, 2026 | 0.66 | 0.69 | 0.65 | 0.66 | -0.02 | -2.93% | 13,111,600 |
| Aug 17, 2026 | 0.73 | 0.73 | 0.65 | 0.68 | -0.04 | -5.54% | 22,635,700 |
| Aug 14, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | -0.03 | -4.24% | 7,866,900 |
65 days, newest first. Daily bars as drawn on the ORBS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.