Eightco Inc. (ORBS)
NASDAQ: ORBS
· Real-Time Price · USD
11.49
-0.64 (-5.28%)
At close: Sep 26, 2025, 3:59 PM
11.82
2.87%
After-hours: Sep 26, 2025, 07:57 PM EDT
ORBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.70 | 12.10 | 11.30 | 11.49 | 11.49 | -5.28% | 1,215,389 |
| Sep 25, 2025 | 12.47 | 12.84 | 11.96 | 12.13 | 12.13 | -8.04% | 1,454,300 |
| Sep 24, 2025 | 13.29 | 14.61 | 12.51 | 13.19 | 13.19 | 1.07% | 2,818,100 |
| Sep 23, 2025 | 12.00 | 13.86 | 11.21 | 13.05 | 13.05 | 8.66% | 2,536,100 |
| Sep 22, 2025 | 12.33 | 12.74 | 11.80 | 12.01 | 12.01 | -6.10% | 2,025,300 |
| Sep 19, 2025 | 13.79 | 14.03 | 12.61 | 12.79 | 12.79 | 1.91% | 4,041,200 |
| Sep 18, 2025 | 11.00 | 15.96 | 11.00 | 12.55 | 12.55 | 15.56% | 15,602,600 |
| Sep 17, 2025 | 11.49 | 11.49 | 10.45 | 10.86 | 10.86 | -4.74% | 2,772,600 |
| Sep 16, 2025 | 12.36 | 12.40 | 10.91 | 11.40 | 11.40 | -5.16% | 3,872,900 |
| Sep 15, 2025 | 15.13 | 15.23 | 11.76 | 12.02 | 12.02 | -23.05% | 3,889,500 |
| Sep 12, 2025 | 15.93 | 19.29 | 14.80 | 15.62 | 15.62 | 7.72% | 7,857,400 |
| Sep 11, 2025 | 19.50 | 19.79 | 14.00 | 14.50 | 14.50 | -39.86% | 33,634,600 |
| Sep 10, 2025 | 37.71 | 38.94 | 23.95 | 24.11 | 24.11 | -39.98% | 6,761,300 |
| Sep 9, 2025 | 46.17 | 49.47 | 32.53 | 40.17 | 40.17 | -10.89% | 19,337,300 |
| Sep 8, 2025 | 18.86 | 83.12 | 15.52 | 45.08 | 45.08 | 3008.97% | 204,842,400 |
| Sep 5, 2025 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | 0.00% | 13,500 |
| Sep 4, 2025 | 1.48 | 1.48 | 1.39 | 1.45 | 1.45 | n/a | 26,100 |