Eightco Holdings Inc. (ORBS) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -22.7%
- 3M
- -17.5%
- YTD
- -62.9%
- 1Y
- -53.5%
- 3Y
- -22.5%
- 5Y
- -14.2%
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
- -42.3%
ORBS Stock Price Trajectory (2025–2026)
As of July 8, 2026, Eightco Holdings Inc. (ORBS) trades at $0.67, representing a -53.5% return over the past year. The stock has delivered a -53.5% total return over five years (-14.2% 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 -99.2%, currently trading 75% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers XTIA (-12.8% 1Y), NXPL (-8.5% 1Y), and BTBT (-52.6% 1Y), ORBS has underperformed the peer group average. Compare ORBS vs XTIA →
ORBS Historical Price Data · from 2025
Rows 1–50 of 211| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.73 | 0.73 | 0.67 | 0.67 | 11.74M | -8.18% |
| 2026-07-06 | 0.71 | 0.74 | 0.70 | 0.73 | 7.26M | +3.58% |
| 2026-07-02 | 0.75 | 0.78 | 0.70 | 0.71 | 9.74M | +0.13% |
| 2026-07-01 | 0.71 | 0.76 | 0.69 | 0.71 | 11.42M | +1.83% |
| 2026-06-30 | 0.68 | 0.71 | 0.68 | 0.70 | 9.02M | -3.27% |
| 2026-06-29 | 0.74 | 0.74 | 0.68 | 0.72 | 18.47M | -2.31% |
| 2026-06-26 | 0.72 | 0.79 | 0.72 | 0.74 | 0 | -1.88% |
| 2026-06-25 | 0.81 | 0.82 | 0.72 | 0.75 | 18.02M | -3.83% |
| 2026-06-24 | 0.90 | 0.91 | 0.77 | 0.78 | 26.66M | -13.47% |
| 2026-06-23 | 0.90 | 0.94 | 0.90 | 0.90 | 9.88M | -5.13% |
| 2026-06-22 | 1.03 | 1.08 | 0.93 | 0.95 | 23.34M | -7.76% |
| 2026-06-18 | 1.04 | 1.05 | 0.99 | 1.03 | 23.08M | 0.00% |
| 2026-06-17 | 1.07 | 1.13 | 1.02 | 1.03 | 22.77M | -4.63% |
| 2026-06-16 | 1.04 | 1.12 | 1.03 | 1.08 | 35.02M | +2.86% |
| 2026-06-15 | 0.98 | 1.06 | 0.97 | 1.05 | 31.97M | +19.55% |
| 2026-06-12 | 0.88 | 0.94 | 0.87 | 0.88 | 13.43M | -1.33% |
| 2026-06-11 | 0.89 | 0.93 | 0.88 | 0.89 | 16.74M | +0.01% |
| 2026-06-10 | 0.93 | 0.99 | 0.89 | 0.89 | 16.22M | -5.41% |
| 2026-06-09 | 0.90 | 1.04 | 0.88 | 0.94 | 32.07M | +7.81% |
| 2026-06-08 | 0.91 | 0.92 | 0.86 | 0.87 | 14.23M | +0.28% |
| 2026-06-05 | 0.93 | 0.95 | 0.84 | 0.87 | 775K | -10.46% |
| 2026-06-04 | 0.92 | 1.03 | 0.87 | 0.97 | 25.56M | +3.60% |
| 2026-06-03 | 0.98 | 1.02 | 0.92 | 0.94 | 32.51M | +4.24% |
| 2026-06-02 | 1.01 | 1.02 | 0.89 | 0.90 | 24.32M | -10.00% |
| 2026-06-01 | 0.96 | 1.09 | 0.93 | 1.00 | 27.22M | +7.96% |
| 2026-05-29 | 0.95 | 0.98 | 0.88 | 0.93 | 14.79M | -3.71% |
| 2026-05-28 | 0.89 | 0.99 | 0.86 | 0.96 | 21.35M | +3.78% |
| 2026-05-27 | 1.02 | 1.02 | 0.90 | 0.93 | 27.04M | -10.00% |
| 2026-05-26 | 1.07 | 1.21 | 1.01 | 1.03 | 46.76M | +6.31% |
| 2026-05-22 | 0.94 | 1.06 | 0.90 | 0.97 | 32.44M | +6.47% |
| 2026-05-21 | 0.88 | 0.95 | 0.86 | 0.91 | 20.00M | +1.10% |
| 2026-05-20 | 0.74 | 0.98 | 0.72 | 0.90 | 57.31M | +23.30% |
| 2026-05-19 | 0.76 | 0.76 | 0.73 | 0.73 | 9.28M | -5.12% |
| 2026-05-18 | 0.82 | 0.82 | 0.74 | 0.77 | 19.56M | -6.17% |
| 2026-05-15 | 0.86 | 0.86 | 0.82 | 0.82 | 13.89M | -8.89% |
| 2026-05-14 | 0.85 | 0.93 | 0.83 | 0.90 | 13.46M | +6.19% |
| 2026-05-13 | 0.88 | 0.89 | 0.82 | 0.85 | 13.29M | -5.64% |
| 2026-05-12 | 0.88 | 0.96 | 0.85 | 0.90 | 15.65M | -1.71% |
| 2026-05-11 | 0.87 | 0.94 | 0.85 | 0.91 | 19.29M | +4.93% |
| 2026-05-08 | 0.81 | 0.89 | 0.79 | 0.87 | 13.64M | +6.56% |
| 2026-05-07 | 0.85 | 0.87 | 0.81 | 0.82 | 8.67M | -3.03% |
| 2026-05-06 | 0.81 | 0.85 | 0.80 | 0.84 | 13.76M | +6.08% |
| 2026-05-05 | 0.85 | 0.86 | 0.78 | 0.79 | 15.77M | -3.58% |
| 2026-05-04 | 0.82 | 0.88 | 0.81 | 0.82 | 11.93M | +0.02% |
| 2026-05-01 | 0.80 | 0.83 | 0.79 | 0.82 | 10.53M | +4.40% |
| 2026-04-30 | 0.77 | 0.81 | 0.77 | 0.79 | 10.65M | +0.43% |
| 2026-04-29 | 0.84 | 0.84 | 0.78 | 0.79 | 12.20M | -5.68% |
| 2026-04-28 | 0.86 | 0.88 | 0.82 | 0.83 | 13.84M | -4.57% |
| 2026-04-27 | 0.89 | 0.91 | 0.86 | 0.87 | 10.48M | -3.26% |
| 2026-04-24 | 0.94 | 0.95 | 0.89 | 0.90 | 10.43M | -2.69% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -53.5% over the past year, below its 5-year annualized CAGR of -14.2%. 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 -53.5% 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.