Dark

ORBS
Eightco Holdings Inc. Common Stock
stock NASDAQ

At Close

Mar 18, 2026 3:59:58 PM EDT

0.9100USD-5.159%(-0.0500)17,780,205

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 18, 2026 9:28:30 AM EDT

0.9477USD-1.230%(-0.0118)715,301

After-hours

Mar 18, 2026 4:57:30 PM EDT

0.9251USD+1.659%(+0.0151)715,409

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-18	0.9483	1.01000	0.88250	0.9045	-5.722%	18,221,984	0.000%
2026-03-17	1.1200	1.12000	0.93250	0.9594	-12.782%	40,978,956	-5.722%
2026-03-16	0.8580	1.25000	0.83425	1.1000	+34.130%	103,441,301	-17.773%
2026-03-13	0.9568	0.98499	0.81100	0.8201	-9.211%	33,722,380	+10.291%
2026-03-12	1.0900	1.10000	0.84211	0.9033	+11.670%	303,886,122	+0.133%
2026-03-11	0.7835	0.81000	0.77220	0.8089	+4.563%	7,257,478	+11.819%
2026-03-10	1.0000	1.01500	0.74480	0.7736	-24.893%	24,785,185	+16.921%
2026-03-09	1.0200	1.10000	0.98610	1.0300	0.000%	3,095,738	-12.184%
2026-03-06	1.0500	1.08000	1.03000	1.0300	-2.830%	2,332,847	-12.184%
2026-03-05	1.1400	1.16000	1.06000	1.0600	-7.018%	1,496,865	-14.670%
2026-03-04	1.0900	1.18000	1.05000	1.1400	+10.680%	3,168,996	-20.658%
2026-03-03	1.0700	1.08000	1.01000	1.0300	-4.630%	1,666,228	-12.184%
2026-03-02	1.0100	1.13000	1.00860	1.0800	+2.857%	2,426,051	-16.250%
2026-02-27	1.1100	1.13000	1.03000	1.0500	-7.080%	3,449,504	-13.857%
2026-02-26	1.1600	1.21500	1.09000	1.1300	-5.042%	2,647,304	-19.956%
2026-02-25	1.2200	1.33000	1.16000	1.1900	-1.653%	5,084,614	-23.992%
2026-02-24	1.1700	1.22500	1.13000	1.2100	+1.681%	1,355,986	-25.248%
2026-02-23	1.2200	1.23000	1.15000	1.1900	-2.459%	1,743,483	-23.992%
2026-02-20	1.2100	1.26000	1.19000	1.2200	-0.813%	949,721	-25.861%
2026-02-19	1.2200	1.24500	1.19000	1.2300	+0.820%	796,656	-26.463%
2026-02-18	1.2500	1.29000	1.21000	1.2200	0.000%	1,214,803	-25.861%
2026-02-17	1.2200	1.25000	1.19000	1.2200	-0.813%	1,082,277	-25.861%
2026-02-13	1.1800	1.29000	1.18000	1.2300	+4.237%	1,459,107	-26.463%
2026-02-12	1.2800	1.30000	1.16500	1.1800	-7.087%	1,728,005	-23.347%
2026-02-11	1.3300	1.33300	1.21000	1.2700	-4.511%	1,470,006	-28.780%
2026-02-10	1.3000	1.36000	1.26020	1.3300	+0.758%	1,882,750	-31.992%
2026-02-09	1.3500	1.40500	1.30000	1.3200	-2.941%	2,039,131	-31.477%
2026-02-06	1.2000	1.42000	1.20000	1.3600	+14.286%	2,223,770	-33.493%
2026-02-05	1.1800	1.30500	1.17000	1.1900	-9.848%	2,638,096	-23.992%
2026-02-04	1.3400	1.38000	1.23000	1.3200	-1.493%	3,233,710	-31.477%
2026-02-03	1.3200	1.40000	1.25000	1.3400	+2.290%	3,472,947	-32.500%
2026-02-02	1.4000	1.53000	1.31000	1.3100	-9.655%	3,540,528	-30.954%
2026-01-30	1.5300	1.54000	1.44060	1.4500	-9.375%	3,685,852	-37.621%
2026-01-29	1.6200	1.63000	1.46000	1.6000	+14.286%	13,183,849	-43.469%
2026-01-28	1.4200	1.48500	1.37000	1.4000	-2.098%	7,917,097	-35.393%
2026-01-27	1.3600	1.46000	1.36000	1.4300	+3.623%	1,816,189	-36.748%
2026-01-26	1.4000	1.42000	1.34000	1.3800	-1.429%	2,310,650	-34.457%
2026-01-23	1.4700	1.50000	1.39000	1.4000	-4.110%	2,422,460	-35.393%
2026-01-22	1.5100	1.61000	1.45000	1.4600	-3.311%	2,435,666	-38.048%
2026-01-21	1.5200	1.58000	1.30010	1.5100	-1.948%	4,154,395	-40.099%
2026-01-20	1.5300	1.57000	1.46000	1.5400	-4.348%	4,261,394	-41.266%
2026-01-16	1.7300	1.74000	1.61000	1.6100	-8.000%	4,118,680	-43.820%
2026-01-15	1.7900	1.83000	1.73000	1.7500	-3.315%	2,389,650	-48.314%
2026-01-14	1.7500	1.87000	1.70000	1.8100	+4.023%	4,431,280	-50.028%
2026-01-13	1.7300	1.80000	1.66000	1.7400	+3.571%	3,905,135	-48.017%
2026-01-12	1.6500	1.73000	1.63000	1.6800	0.000%	3,375,875	-46.161%
2026-01-09	1.7300	1.73000	1.62000	1.6800	-1.754%	3,244,169	-46.161%
2026-01-08	1.7200	1.75000	1.67000	1.7100	-2.286%	4,375,235	-47.105%
2026-01-07	1.8600	1.86000	1.73500	1.7500	-7.407%	5,924,398	-48.314%
2026-01-06	2.0200	2.02500	1.85000	1.8900	-4.061%	6,402,632	-52.143%
2026-01-05	2.1100	2.11000	1.78000	1.9700	+8.242%	31,555,719	-54.086%
2026-01-02	1.7700	1.89930	1.72000	1.8200	+5.202%	4,293,893	-50.302%
2025-12-31	1.7000	1.73000	1.60000	1.7300	+2.671%	5,100,325	-47.717%
2025-12-30	1.8100	1.93000	1.64000	1.6850	-8.174%	5,535,260	-46.320%
2025-12-29	1.9000	2.50000	1.83000	1.8350	+10.210%	29,230,264	-50.708%
2025-12-26	1.8600	1.86500	1.64000	1.6650	-10.963%	3,137,149	-45.676%
2025-12-24	1.9000	1.90000	1.82500	1.8700	-2.604%	1,070,032	-51.631%
2025-12-23	2.1300	2.13500	1.91000	1.9200	-10.698%	2,312,069	-52.891%
2025-12-22	2.3900	2.39000	2.13000	2.1500	-6.522%	2,409,762	-57.930%
2025-12-19	2.4000	2.52500	2.28000	2.3000	-1.288%	8,970,661	-60.674%
2025-12-18	2.4000	2.50000	2.29000	2.3300	-1.271%	1,806,490	-61.180%
2025-12-17	2.4900	2.57500	2.29000	2.3600	-4.065%	1,724,074	-61.674%
2025-12-16	2.4500	2.73000	2.45000	2.4600	-1.600%	2,104,613	-63.232%
2025-12-15	2.7400	2.74000	2.45000	2.5000	-8.759%	3,249,364	-63.820%
2025-12-12	2.8700	2.93000	2.73500	2.7400	-4.530%	1,425,138	-66.989%
2025-12-11	2.7700	2.91000	2.60000	2.8700	-1.034%	2,816,320	-68.484%
2025-12-10	2.7800	3.23000	2.56000	2.9000	+1.399%	3,772,244	-68.810%
2025-12-09	2.5200	2.89500	2.43910	2.8600	+11.284%	4,355,146	-68.374%
2025-12-08	2.6600	2.70000	2.38000	2.5700	-1.154%	4,069,323	-64.805%
2025-12-05	2.7800	2.79500	2.54000	2.6000	-7.143%	1,704,560	-65.212%
2025-12-04	2.5800	2.83000	2.51000	2.8000	+5.263%	2,232,407	-67.696%
2025-12-03	2.8000	2.80000	2.53000	2.6600	-5.674%	2,094,351	-65.996%
2025-12-02	2.6400	2.98000	2.64000	2.8200	+8.880%	3,269,436	-67.926%
2025-12-01	2.5500	2.64130	2.30000	2.5900	-1.145%	2,122,423	-65.077%
2025-11-28	2.7000	2.77000	2.51000	2.6200	+5.221%	2,256,653	-65.477%
2025-11-26	2.4700	2.60000	2.39000	2.4900	+2.469%	2,012,649	-63.675%
2025-11-25	2.6700	2.86000	2.40000	2.4300	-8.989%	3,798,049	-62.778%
2025-11-24	2.9000	2.90000	2.48000	2.6700	-2.909%	3,624,201	-66.124%
2025-11-21	2.9700	3.04610	2.60000	2.7500	-11.859%	2,704,247	-67.109%
2025-11-20	3.6200	3.62000	3.11000	3.1200	-7.965%	2,821,402	-71.010%
2025-11-19	3.3000	3.59070	3.04010	3.3900	0.000%	3,274,422	-73.319%
2025-11-18	2.7900	3.52000	2.66000	3.3900	+15.700%	4,783,333	-73.319%
2025-11-17	2.6500	3.16980	2.65000	2.9300	+8.318%	4,968,255	-69.130%
2025-11-14	2.7600	2.94990	2.63000	2.7050	-4.078%	2,474,922	-66.562%
2025-11-13	3.2500	3.38000	2.70000	2.8200	-15.821%	4,997,227	-67.926%
2025-11-12	3.6200	3.66940	3.23000	3.3500	-6.944%	2,715,418	-73.000%
2025-11-11	3.8600	3.92500	3.58000	3.6000	-8.861%	1,688,950	-74.875%
2025-11-10	4.6700	4.67000	3.88000	3.9500	-11.336%	3,346,207	-77.101%
2025-11-07	4.0000	4.62000	3.99000	4.4550	+7.609%	2,596,691	-79.697%
2025-11-06	4.4800	4.50000	3.99000	4.1400	-6.757%	1,647,369	-78.152%
2025-11-05	4.2500	4.65000	4.16000	4.4400	+3.256%	2,969,499	-79.628%
2025-11-04	4.0400	4.58000	4.04000	4.3000	+1.176%	2,590,391	-78.965%
2025-11-03	4.4800	4.60000	4.22550	4.2500	-6.388%	2,893,181	-78.718%
2025-10-31	4.7850	5.05000	4.52000	4.5400	-3.609%	1,686,404	-80.077%
2025-10-30	5.0500	5.27000	4.59000	4.7100	-11.299%	3,111,790	-80.796%
2025-10-29	5.7500	5.75970	5.16000	5.3100	-7.168%	2,131,128	-82.966%
2025-10-28	6.3000	6.31940	5.70000	5.7200	-10.903%	2,124,831	-84.187%
2025-10-27	6.5300	7.18000	6.15000	6.4200	0.000%	2,849,486	-85.911%
2025-10-24	6.5300	6.84990	6.21000	6.4200	-2.432%	1,592,716	-85.911%
2025-10-23	6.3700	6.69990	5.79000	6.5800	+4.777%	3,030,369	-86.254%
2025-10-22	7.0600	7.12750	6.09000	6.2800	-15.250%	3,691,628	-85.597%
2025-10-21	8.7500	8.75000	7.33000	7.4100	-15.314%	2,865,581	-87.794%
2025-10-20	8.8000	9.00000	8.17070	8.7500	+1.039%	1,593,278	-89.663%
2025-10-17	8.6800	9.15000	8.16000	8.6600	+1.524%	1,983,229	-89.555%
2025-10-16	9.4200	9.55000	8.25000	8.5300	-9.544%	3,619,053	-89.396%
2025-10-15	10.0000	10.00000	8.90000	9.4300	-4.264%	2,339,273	-90.408%
2025-10-14	9.7300	10.20000	9.45000	9.8500	-2.282%	1,752,199	-90.817%
2025-10-13	9.9500	10.23990	9.50000	10.0800	+2.439%	3,138,834	-91.027%
2025-10-10	11.0050	11.01000	8.96000	9.8400	+16.588%	15,741,194	-90.808%
2025-10-09	10.7800	10.83000	7.99000	8.4400	-17.819%	11,022,948	-89.283%
2025-10-08	12.0000	12.62000	10.21000	10.2700	-9.195%	8,093,409	-91.193%
2025-10-07	12.1800	12.95000	11.15000	11.3100	+2.168%	8,749,489	-92.003%
2025-10-06	8.7200	11.27000	8.49000	11.0700	+34.345%	7,979,786	-91.829%
2025-10-03	8.5000	8.73000	8.12710	8.2400	-2.485%	2,101,804	-89.023%
2025-10-02	8.2700	9.49990	7.80000	8.4500	+4.321%	4,347,213	-89.296%
2025-10-01	9.3000	9.39000	8.00000	8.1000	-11.475%	3,405,312	-88.833%
2025-09-30	11.0000	11.00000	9.00000	9.1500	-18.449%	3,605,817	-90.115%
2025-09-29	11.9100	12.05490	11.00000	11.2200	-2.350%	1,379,650	-91.939%
2025-09-26	11.7000	12.09970	11.30000	11.4900	-5.276%	1,239,154	-92.128%
2025-09-25	12.4700	12.84000	11.96040	12.1300	-8.036%	1,454,255	-92.543%
2025-09-24	13.2900	14.61000	12.51200	13.1900	+1.073%	2,818,105	-93.143%
2025-09-23	12.0000	13.85990	11.21000	13.0500	+8.659%	2,536,059	-93.069%
2025-09-22	12.3300	12.74000	11.80000	12.0100	-6.099%	2,025,297	-92.469%
2025-09-19	13.7900	14.03000	12.61000	12.7900	+1.912%	4,041,218	-92.928%
2025-09-18	11.0000	15.96000	11.00000	12.5500	+15.562%	15,602,624	-92.793%
2025-09-17	11.4900	11.49000	10.45000	10.8600	-4.737%	2,772,584	-91.671%
2025-09-16	12.3600	12.40000	10.91070	11.4000	-5.158%	3,872,904	-92.066%
2025-09-15	15.1250	15.23000	11.76000	12.0200	-23.047%	3,889,465	-92.475%
2025-09-12	15.9250	19.29000	14.80000	15.6200	+7.724%	7,857,380	-94.209%
2025-09-11	19.5000	19.79000	14.00000	14.5000	0.000%	4,020,986	-93.762%

.dark-mode .CKRzBL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CKRzBL{ color: #333333; background-color: white; border: 2px solid #333333; }ORBSEightco Holdings Inc. Common Stockstock NASDAQ

ORBS
Eightco Holdings Inc. Common Stock
stock NASDAQ