8x8, Inc.EGHTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.68 | $1.75 | $1.64 | $1.71 | 586,905 |
| 1/30/2026 | $1.61 | $1.67 | $1.59 | $1.66 | 923,700 |
| 1/29/2026 | $1.71 | $1.74 | $1.60 | $1.64 | 865,948 |
| 1/28/2026 | $1.72 | $1.74 | $1.70 | $1.71 | 600,217 |
| 1/27/2026 | $1.71 | $1.73 | $1.66 | $1.70 | 516,803 |
| 1/26/2026 | $1.68 | $1.78 | $1.67 | $1.71 | 839,491 |
| 1/23/2026 | $1.69 | $1.73 | $1.67 | $1.68 | 658,938 |
| 1/22/2026 | $1.67 | $1.73 | $1.66 | $1.71 | 855,400 |
| 1/21/2026 | $1.60 | $1.69 | $1.58 | $1.68 | 1.46M |
| 1/20/2026 | $1.61 | $1.64 | $1.57 | $1.59 | 868,500 |
| 1/16/2026 | $1.76 | $1.77 | $1.66 | $1.66 | 807,700 |
| 1/15/2026 | $1.82 | $1.82 | $1.76 | $1.76 | 674,533 |
| 1/14/2026 | $1.84 | $1.87 | $1.77 | $1.82 | 1.04M |
| 1/13/2026 | $1.92 | $1.93 | $1.85 | $1.86 | 759,436 |
| 1/12/2026 | $1.91 | $1.94 | $1.88 | $1.93 | 462,900 |
| 1/9/2026 | $1.90 | $1.94 | $1.85 | $1.92 | 688,900 |
| 1/8/2026 | $1.92 | $1.94 | $1.88 | $1.91 | 471,446 |
| 1/7/2026 | $1.93 | $1.95 | $1.91 | $1.94 | 600,343 |
| 1/6/2026 | $1.95 | $1.97 | $1.92 | $1.93 | 583,900 |
| 1/5/2026 | $1.89 | $1.98 | $1.88 | $1.95 | 755,800 |
| 1/2/2026 | $1.99 | $2.01 | $1.88 | $1.89 | 701,800 |
| 12/31/2025 | $2.00 | $2.02 | $1.97 | $1.97 | 1.51M |
| 12/30/2025 | $2.01 | $2.06 | $1.99 | $1.99 | 772,400 |
| 12/29/2025 | $1.98 | $2.02 | $1.98 | $2.01 | 487,726 |
| 12/26/2025 | $2.01 | $2.03 | $1.98 | $2.01 | 518,624 |
| 12/24/2025 | $1.96 | $2.00 | $1.96 | $1.99 | 237,100 |
| 12/23/2025 | $2.03 | $2.05 | $1.96 | $1.97 | 487,400 |
| 12/22/2025 | $2.08 | $2.12 | $2.05 | $2.06 | 422,621 |
| 12/19/2025 | $2.11 | $2.14 | $2.07 | $2.08 | 1.15M |
| 12/18/2025 | $2.19 | $2.24 | $2.12 | $2.12 | 732,246 |
| 12/17/2025 | $2.13 | $2.17 | $2.11 | $2.15 | 564,203 |
| 12/16/2025 | $2.05 | $2.15 | $2.05 | $2.14 | 902,900 |
| 12/15/2025 | $2.20 | $2.23 | $2.05 | $2.06 | 1.04M |
| 12/12/2025 | $2.16 | $2.23 | $2.13 | $2.19 | 824,229 |
| 12/11/2025 | $2.15 | $2.26 | $2.12 | $2.16 | 1.38M |
| 12/10/2025 | $2.11 | $2.20 | $2.10 | $2.16 | 791,101 |
| 12/9/2025 | $2.03 | $2.15 | $2.02 | $2.12 | 479,623 |
| 12/8/2025 | $2.02 | $2.06 | $2.01 | $2.04 | 371,107 |
| 12/5/2025 | $2.01 | $2.08 | $2.00 | $2.03 | 368,310 |
| 12/4/2025 | $2.04 | $2.07 | $2.01 | $2.03 | 413,200 |
| 12/3/2025 | $1.92 | $2.04 | $1.92 | $2.04 | 564,800 |
| 12/2/2025 | $1.92 | $1.98 | $1.91 | $1.93 | 395,119 |
| 12/1/2025 | $1.92 | $1.98 | $1.91 | $1.92 | 757,100 |
| 11/28/2025 | $1.96 | $1.96 | $1.93 | $1.94 | 208,237 |
| 11/26/2025 | $1.95 | $1.95 | $1.92 | $1.94 | 741,996 |
| 11/25/2025 | $1.90 | $1.97 | $1.90 | $1.93 | 791,900 |
| 11/24/2025 | $1.91 | $1.95 | $1.87 | $1.89 | 539,795 |
| 11/21/2025 | $1.80 | $1.93 | $1.80 | $1.90 | 617,400 |
| 11/20/2025 | $1.90 | $1.93 | $1.82 | $1.82 | 501,306 |
| 11/19/2025 | $1.88 | $1.90 | $1.85 | $1.85 | 430,025 |
| 11/18/2025 | $1.85 | $1.92 | $1.85 | $1.89 | 446,006 |
| 11/17/2025 | $1.94 | $1.96 | $1.86 | $1.87 | 530,637 |
| 11/14/2025 | $1.92 | $1.98 | $1.91 | $1.95 | 472,149 |
| 11/13/2025 | $2.02 | $2.06 | $1.97 | $1.97 | 499,200 |
| 11/12/2025 | $1.99 | $2.05 | $1.96 | $2.04 | 597,206 |
| 11/11/2025 | $1.97 | $2.04 | $1.96 | $1.98 | 629,444 |
| 11/10/2025 | $1.95 | $2.00 | $1.89 | $1.97 | 854,600 |
| 11/7/2025 | $1.93 | $1.97 | $1.88 | $1.92 | 682,600 |
| 11/6/2025 | $2.19 | $2.19 | $1.87 | $1.97 | 1.52M |
| 11/5/2025 | $2.04 | $2.26 | $2.00 | $2.20 | 2.71M |
| 11/4/2025 | $1.82 | $1.84 | $1.75 | $1.77 | 734,744 |