Eightco Holdings (ORBS) Historical Prices

516 Followers

Time Period

Events

ORBS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.72	0.75	0.71	0.74	0.74	+2.79%	4,511,207	0.30
Nov 10, 2026	0.70	0.73	0.69	0.72	0.72	-3.89%	7,274,352	0.47
Nov 09, 2026	0.71	0.75	0.70	0.72	0.72	-3.36%	6,499,163	0.42
Nov 06, 2026	0.73	0.75	0.72	0.75	0.75	+3.76%	6,178,026	0.40
Nov 05, 2026	0.77	0.77	0.67	0.72	0.72	-9.46%	30,262,289	2.01
Nov 04, 2026	0.75	0.80	0.75	0.79	0.79	+6.02%	8,605,125	0.57
Nov 03, 2026	0.71	0.76	0.71	0.75	0.75	+6.70%	10,439,530	0.70
Nov 02, 2026	0.80	0.81	0.70	0.70	0.70	-13.67%	20,833,760	1.42
Oct 30, 2026	0.80	0.83	0.76	0.81	0.81	-3.91%	10,055,210	0.69
Oct 29, 2026	0.83	0.90	0.81	0.85	0.85	+8.75%	16,836,350	1.15
Oct 28, 2026	0.77	0.80	0.74	0.78	0.78	-2.39%	10,426,680	0.71
Oct 27, 2026	0.77	0.81	0.74	0.80	0.80	+5.29%	20,137,109	1.38
Oct 26, 2026	0.75	0.78	0.70	0.76	0.76	-0.53%	12,589,750	0.85
Oct 23, 2026	0.80	0.80	0.75	0.76	0.76	-3.18%	7,339,177	0.49
Oct 22, 2026	0.77	0.79	0.75	0.79	0.79	-2.12%	6,888,586	0.46
Oct 21, 2026	0.83	0.84	0.78	0.80	0.80	+1.01%	8,770,996	0.58
Oct 20, 2026	0.75	0.82	0.74	0.79	0.79	+7.59%	11,904,680	0.79
Oct 19, 2026	0.76	0.78	0.74	0.74	0.74	-0.14%	10,724,160	0.71
Oct 16, 2026	0.78	0.80	0.73	0.74	0.74	-3.65%	22,804,410	1.53
Oct 15, 2026	0.76	0.79	0.68	0.77	0.77	-4.24%	36,305,859	2.48
Oct 14, 2026	0.82	0.83	0.74	0.80	0.80	-2.91%	29,665,230	2.04
Oct 13, 2026	0.85	0.88	0.82	0.83	0.83	-2.37%	9,969,078	0.69
Oct 12, 2026	0.85	0.87	0.82	0.85	0.85	+0.60%	21,079,631	1.47
Oct 09, 2026	0.92	0.94	0.84	0.84	0.84	-7.89%	27,516,910	1.96
Oct 08, 2026	1.02	1.02	0.88	0.91	0.91	-12.31%	30,553,561	2.23
Oct 07, 2026	1.01	1.04	0.95	1.04	1.04	-1.89%	16,823,609	1.24
Oct 06, 2026	1.10	1.11	1.02	1.06	1.06	-1.85%	11,950,730	0.88
Oct 05, 2026	1.18	1.18	1.06	1.08	1.08	-6.90%	12,183,990	0.90
Oct 02, 2026	1.25	1.36	1.15	1.16	1.16	+2.65%	31,406,301	2.37
Oct 01, 2026	1.16	1.20	1.13	1.13	1.13	-3.42%	6,599,593	0.50
Sep 30, 2026	1.29	1.30	1.17	1.17	1.17	-0.85%	12,445,390	0.95
Sep 29, 2026	1.18	1.24	1.12	1.18	1.18	+1.72%	15,292,300	1.18
Sep 28, 2026	1.15	1.25	1.09	1.16	1.16	+1.75%	20,514,939	1.59
Sep 25, 2026	1.09	1.14	1.01	1.14	1.14	+10.68%	14,616,170	1.14
Sep 24, 2026	1.05	1.11	1.01	1.03	1.03	-2.83%	8,484,313	0.66
Sep 23, 2026	1.15	1.16	1.05	1.06	1.06	-9.40%	10,185,450	0.79
Sep 22, 2026	1.05	1.26	1.05	1.17	1.17	+11.43%	25,859,881	2.01
Sep 21, 2026	1.11	1.14	1.02	1.05	1.05	+0.96%	18,952,721	1.46
Sep 18, 2026	0.96	1.07	0.96	1.04	1.04	+14.79%	17,635,180	1.37
Sep 17, 2026	0.88	0.93	0.88	0.91	0.91	+8.63%	9,201,467	0.70
Sep 16, 2026	0.89	0.89	0.83	0.83	0.83	-2.91%	17,225,439	1.30
Sep 15, 2026	0.94	0.96	0.84	0.86	0.86	-10.05%	8,598,471	0.64
Sep 14, 2026	0.95	0.97	0.92	0.96	0.96	-1.85%	9,165,862	0.66
Sep 11, 2026	0.98	1.09	0.97	0.97	0.97	+3.84%	11,908,640	0.84
Sep 10, 2026	0.98	1.02	0.93	0.94	0.94	-9.90%	9,800,719	0.69
Sep 09, 2026	1.12	1.12	1.03	1.04	1.04	-8.77%	13,812,200	0.96
Sep 08, 2026	0.99	1.20	0.96	1.14	1.14	+26.25%	27,985,910	1.98
Sep 07, 2026	0.93	0.96	0.89	0.90	0.90	0.00%	0	0.00
Sep 04, 2026	0.93	0.96	0.89	0.90	0.90	-6.81%	12,466,870	0.85
Sep 03, 2026	0.84	1.03	0.84	0.97	0.97	+15.77%	29,632,570	2.02

Eightco Holdings historical prices

Eightco Holdings (ORBS) Historical Prices

Become an Expert with TipRanks Premium