Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eightco Holding (ORBS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.873 0.9549 0.8613 0.91 1,504,772
20th May 2026 (Wed) 0.7364 0.9797 0.7245 0.9001 3,655,219
19th May 2026 (Tue) 0.7615 0.7615 0.7328 0.73 395,701
18th May 2026 (Mon) 0.8114 0.82 0.7425 0.7557 880,282
15th May 2026 (Fri) 0.86 0.86 0.8201 0.82 1,059,254
14th May 2026 (Thu) 0.8497 0.9242 0.83 0.89 1,335,833
13th May 2026 (Wed) 0.88 0.8801 0.8227 0.8475 458,595
12th May 2026 (Tue) 0.8862 0.9576 0.85 0.8982 739,602
11th May 2026 (Mon) 0.8691 0.9444 0.8459 0.9006 863,145
8th May 2026 (Fri) 0.813 0.8925 0.7923 0.8709 659,773
7th May 2026 (Thu) 0.852 0.8687 0.81 0.8173 384,122
6th May 2026 (Wed) 0.8103 0.85 0.7958 0.8428 510,024
5th May 2026 (Tue) 0.8442 0.857 0.7751 0.7951 759,872
4th May 2026 (Mon) 0.829 0.877 0.815 0.824 362,951
1st May 2026 (Fri) 0.801 0.829 0.79 0.8238 488,356
30th Apr 2026 (Thu) 0.7898 0.8066 0.776 0.7891 398,740
29th Apr 2026 (Wed) 0.8388 0.84 0.784 0.7857 979,598
28th Apr 2026 (Tue) 0.87 0.87 0.8179 0.8287 887,145
27th Apr 2026 (Mon) 0.894 0.9051 0.8616 0.8729 630,511
24th Apr 2026 (Fri) 0.9468 0.947 0.8905 0.9023 614,609
23rd Apr 2026 (Thu) 0.96 0.96 0.9184 0.9272 491,507
22nd Apr 2026 (Wed) 0.97 1.02 0.9657 0.9785 742,372
21st Apr 2026 (Tue) 1.07 1.07 0.9224 0.9335 1,390,189
20th Apr 2026 (Mon) 1.055 1.06 0.953 1.01 990,543
17th Apr 2026 (Fri) 1.26 1.315 1.03 1.06 2,502,259
16th Apr 2026 (Thu) 1.08 1.25 1.03 1.24 2,379,688
15th Apr 2026 (Wed) 0.9152 1.18 0.901 1.14 1,569,695
14th Apr 2026 (Tue) 1.015 1.07 0.8991 0.9068 1,672,643
13th Apr 2026 (Mon) 0.8345 0.9771 0.8342 0.9711 1,350,417
10th Apr 2026 (Fri) 0.8751 0.895 0.7944 0.8442 1,288,031
9th Apr 2026 (Thu) 0.8895 0.89 0.8369 0.8761 875,131
8th Apr 2026 (Wed) 0.8801 0.93 0.8404 0.9297 1,171,397
7th Apr 2026 (Tue) 0.8597 0.8597 0.7941 0.8179 687,567
6th Apr 2026 (Mon) 0.9074 0.9074 0.8557 0.8643 922,256
3rd Apr 2026 (Fri) 0.8603 0.9305 0.8394 0.9142 711,931
2nd Apr 2026 (Thu) 0.8603 0.9305 0.8394 0.9142 711,931
1st Apr 2026 (Wed) 1.025 1.03 0.9034 0.92 1,810,581
31st Mar 2026 (Tue) 0.8899 0.97 0.8602 0.9322 571,753
30th Mar 2026 (Mon) 1.025 1.025 0.8488 0.86 641,944
27th Mar 2026 (Fri) 1.09 1.09 1.00 1.01 932,645
26th Mar 2026 (Thu) 1.21 1.34 1.12 1.16 1,265,510
25th Mar 2026 (Wed) 1.32 1.46 1.19 1.28 5,221,157
24th Mar 2026 (Tue) 0.9945 1.35 0.949 1.20 4,685,997
23rd Mar 2026 (Mon) 0.9442 1.05 0.92 1.00 672,275
FTSE 100 Latest
Value10,466.26
Change22.79