Eightco Holdings Inc. (ORBS) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +56.7%
- 3M
- +30.6%
- YTD
- -37.4%
- 1Y
- -97.5%
- 3Y
- -7.7%
- 5Y
- -4.7%
Loading 10-year price history...
ORBS Historical Performance
ORBS Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +19.3%
- 2026 annual price return
- -66.9%
ORBS Stock Price Trajectory (2025–2026)
As of September 9, 2026, Eightco Holdings Inc. (ORBS) trades at $1.14, representing a -97.5% return over the past year. The stock has delivered a -21.4% total return over five years (-4.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $83.12 on September 8, 2025. From this peak, ORBS has corrected -98.6%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers XTIA (-48.8% 1Y), NXPL (+27.9% 1Y), and BTBT (-33.3% 1Y), ORBS has underperformed the peer group average. Compare ORBS vs XTIA →
ORBS Historical Price Data · from 2025
Rows 1–50 of 254| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-08 | 0.99 | 1.20 | 0.96 | 1.14 | 27.54M | +26.16% |
| 2026-09-04 | 0.93 | 0.96 | 0.89 | 0.90 | 12.31M | -6.83% |
| 2026-09-03 | 0.84 | 1.03 | 0.84 | 0.97 | 29.58M | +15.78% |
| 2026-09-02 | 0.76 | 0.84 | 0.75 | 0.84 | 11.51M | +10.11% |
| 2026-09-01 | 0.75 | 0.79 | 0.73 | 0.76 | 6.46M | -0.64% |
| 2026-08-31 | 0.80 | 0.82 | 0.76 | 0.77 | 6.95M | -4.81% |
| 2026-08-28 | 0.83 | 0.84 | 0.78 | 0.80 | 7.10M | -1.99% |
| 2026-08-27 | 0.82 | 0.86 | 0.80 | 0.82 | 8.16M | +2.28% |
| 2026-08-26 | 0.80 | 0.82 | 0.77 | 0.80 | 18.10M | +0.27% |
| 2026-08-25 | 0.83 | 0.85 | 0.79 | 0.80 | 13.98M | -4.75% |
| 2026-08-24 | 0.89 | 0.89 | 0.82 | 0.84 | 16.81M | -4.55% |
| 2026-08-21 | 0.86 | 0.89 | 0.83 | 0.88 | 19.56M | +6.47% |
| 2026-08-20 | 0.75 | 0.86 | 0.75 | 0.83 | 25.64M | +11.03% |
| 2026-08-19 | 0.68 | 0.75 | 0.67 | 0.74 | 28.56M | +12.40% |
| 2026-08-18 | 0.66 | 0.68 | 0.65 | 0.66 | 13.11M | -2.95% |
| 2026-08-17 | 0.73 | 0.73 | 0.65 | 0.68 | 22.64M | -5.43% |
| 2026-08-14 | 0.75 | 0.75 | 0.72 | 0.72 | 7.87M | -4.27% |
| 2026-08-13 | 0.74 | 0.77 | 0.73 | 0.75 | 11.10M | +2.27% |
| 2026-08-12 | 0.75 | 0.75 | 0.71 | 0.74 | 8.47M | -1.09% |
| 2026-08-11 | 0.71 | 0.75 | 0.68 | 0.75 | 8.16M | +2.45% |
| 2026-08-10 | 0.71 | 0.74 | 0.67 | 0.73 | 7.29M | +5.56% |
| 2026-08-07 | 0.68 | 0.71 | 0.66 | 0.69 | 5.75M | +3.21% |
| 2026-08-06 | 0.66 | 0.69 | 0.64 | 0.67 | 4.90M | -0.48% |
| 2026-08-05 | 0.69 | 0.69 | 0.66 | 0.67 | 4.09M | -1.93% |
| 2026-08-04 | 0.66 | 0.70 | 0.66 | 0.68 | 10.41M | +4.03% |
| 2026-08-03 | 0.60 | 0.68 | 0.60 | 0.66 | 12.68M | +9.00% |
| 2026-07-31 | 0.61 | 0.63 | 0.59 | 0.60 | 15.07M | -0.97% |
| 2026-07-30 | 0.59 | 0.63 | 0.58 | 0.61 | 17.06M | +4.84% |
| 2026-07-29 | 0.58 | 0.60 | 0.57 | 0.58 | 19.98M | -2.73% |
| 2026-07-28 | 0.61 | 0.61 | 0.57 | 0.60 | 15.35M | -3.72% |
| 2026-07-27 | 0.62 | 0.64 | 0.61 | 0.62 | 14.70M | +2.77% |
| 2026-07-24 | 0.65 | 0.65 | 0.60 | 0.60 | 11.57M | -6.56% |
| 2026-07-23 | 0.63 | 0.65 | 0.61 | 0.65 | 14.84M | +0.81% |
| 2026-07-22 | 0.65 | 0.66 | 0.63 | 0.64 | 12.32M | -0.64% |
| 2026-07-21 | 0.62 | 0.65 | 0.60 | 0.65 | 13.52M | +11.09% |
| 2026-07-20 | 0.58 | 0.60 | 0.57 | 0.58 | 17.94M | +0.59% |
| 2026-07-17 | 0.60 | 0.61 | 0.57 | 0.58 | 22.67M | -7.25% |
| 2026-07-16 | 0.64 | 0.67 | 0.61 | 0.62 | 10.17M | -6.12% |
| 2026-07-15 | 0.69 | 0.70 | 0.65 | 0.66 | 6.50M | -1.81% |
| 2026-07-14 | 0.68 | 0.69 | 0.63 | 0.68 | 11.03M | +5.02% |
| 2026-07-13 | 0.68 | 0.69 | 0.63 | 0.64 | 8.78M | -5.80% |
| 2026-07-10 | 0.70 | 0.75 | 0.68 | 0.68 | 9.24M | -1.37% |
| 2026-07-09 | 0.66 | 0.70 | 0.65 | 0.69 | 10.82M | +6.22% |
| 2026-07-08 | 0.67 | 0.69 | 0.62 | 0.65 | 13.23M | -3.40% |
| 2026-07-07 | 0.73 | 0.73 | 0.67 | 0.67 | 12.13M | -8.18% |
| 2026-07-06 | 0.71 | 0.74 | 0.70 | 0.73 | 7.40M | +3.58% |
| 2026-07-02 | 0.75 | 0.78 | 0.70 | 0.71 | 10.25M | +0.13% |
| 2026-07-01 | 0.71 | 0.76 | 0.69 | 0.71 | 11.86M | +1.83% |
| 2026-06-30 | 0.68 | 0.71 | 0.68 | 0.70 | 9.19M | -0.63% |
| 2026-06-29 | 0.74 | 0.75 | 0.68 | 0.70 | 19.03M | -4.90% |
ORBS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ORBS — Frequently Asked Questions
Quick answers to the most common questions about buying ORBS stock.
How has ORBS stock performed recently?
ORBS declined -97.5% over the past year, below its 5-year annualized CAGR of -4.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ORBS's all-time high price?
Eightco Holdings Inc. reached $83.12 on 2025-09-08. The 52-week high is $83.12. Current 1-year return of -97.5% places the stock further from historical peaks.
Where can I download ORBS historical price data?
This page provides ORBS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.