EGHT(EGHT)
EGHT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $2.25 | $2.25 | $2.10 | $2.19 | 488,809 |
| 8/5/2026 | $1.92 | $2.36 | $1.91 | $2.31 | 2.66M |
| 8/4/2026 | $2.03 | $2.28 | $2.03 | $2.24 | 2.30M |
| 8/3/2026 | $1.92 | $2.10 | $1.92 | $2.06 | 1.86M |
| 7/31/2026 | $1.82 | $1.90 | $1.81 | $1.90 | 1.18M |
| 7/30/2026 | $1.98 | $1.98 | $1.82 | $1.85 | 1.61M |
| 7/29/2026 | $1.93 | $1.99 | $1.88 | $1.97 | 1.25M |
| 7/28/2026 | $1.87 | $1.95 | $1.82 | $1.91 | 2.02M |
| 7/27/2026 | $1.77 | $1.88 | $1.77 | $1.85 | 2.68M |
| 7/24/2026 | $1.65 | $1.79 | $1.63 | $1.74 | 4.23M |
| 7/23/2026 | $1.71 | $1.75 | $1.61 | $1.62 | 2.00M |
| 7/22/2026 | $1.83 | $1.86 | $1.70 | $1.71 | 2.46M |
| 7/21/2026 | $1.84 | $1.94 | $1.84 | $1.89 | 1.01M |
| 7/20/2026 | $1.89 | $1.91 | $1.85 | $1.86 | 773,000 |
| 7/17/2026 | $1.97 | $2.07 | $1.86 | $1.88 | 1.69M |
| 7/16/2026 | $1.95 | $2.07 | $1.88 | $2.03 | 1.58M |
| 7/15/2026 | $2.17 | $2.24 | $1.97 | $1.97 | 1.28M |
| 7/14/2026 | $2.17 | $2.25 | $2.17 | $2.17 | 1.54M |
| 7/13/2026 | $2.02 | $2.25 | $2.02 | $2.22 | 1.94M |
| 7/10/2026 | $2.05 | $2.10 | $2.01 | $2.05 | 1.43M |
| 7/9/2026 | $2.03 | $2.10 | $1.99 | $2.06 | 1.18M |
| 7/8/2026 | $1.94 | $2.08 | $1.90 | $2.03 | 1.88M |
| 7/7/2026 | $1.97 | $2.00 | $1.86 | $1.97 | 3.36M |
| 7/6/2026 | $1.83 | $1.95 | $1.80 | $1.94 | 1.55M |
| 7/2/2026 | $1.84 | $1.88 | $1.77 | $1.83 | 2.16M |
| 7/1/2026 | $1.71 | $1.88 | $1.71 | $1.83 | 1.83M |
| 6/30/2026 | $1.68 | $1.74 | $1.65 | $1.71 | 1.05M |
| 6/29/2026 | $1.75 | $1.81 | $1.65 | $1.69 | 3.22M |
| 6/26/2026 | $1.66 | $1.74 | $1.65 | $1.73 | 3.86M |
| 6/25/2026 | $1.75 | $1.75 | $1.62 | $1.65 | 2.40M |
| 6/24/2026 | $1.66 | $1.75 | $1.60 | $1.72 | 2.63M |
| 6/23/2026 | $1.72 | $1.76 | $1.65 | $1.66 | 3.97M |
| 6/22/2026 | $1.84 | $1.86 | $1.70 | $1.72 | 1.34M |
| 6/18/2026 | $1.82 | $1.88 | $1.77 | $1.84 | 2.69M |
| 6/17/2026 | $1.80 | $1.84 | $1.77 | $1.82 | 929,592 |
| 6/16/2026 | $1.77 | $1.84 | $1.75 | $1.81 | 1.29M |
| 6/15/2026 | $1.80 | $1.87 | $1.77 | $1.77 | 1.21M |
| 6/12/2026 | $1.72 | $1.82 | $1.69 | $1.78 | 1.20M |
| 6/11/2026 | $1.72 | $1.76 | $1.68 | $1.73 | 1.48M |
| 6/10/2026 | $1.73 | $1.81 | $1.71 | $1.72 | 1.77M |
| 6/9/2026 | $1.88 | $1.89 | $1.73 | $1.77 | 2.10M |
| 6/8/2026 | $1.89 | $1.90 | $1.79 | $1.87 | 1.33M |
| 6/5/2026 | $2.05 | $2.07 | $1.88 | $1.89 | 1.31M |
| 6/4/2026 | $2.04 | $2.12 | $2.03 | $2.05 | 841,713 |
| 6/3/2026 | $2.20 | $2.27 | $2.03 | $2.04 | 835,200 |
| 6/2/2026 | $2.28 | $2.42 | $2.20 | $2.23 | 1.58M |
| 6/1/2026 | $2.11 | $2.31 | $2.07 | $2.29 | 3.51M |
| 5/29/2026 | $2.08 | $2.15 | $2.06 | $2.07 | 1.56M |
| 5/28/2026 | $2.13 | $2.18 | $2.06 | $2.09 | 1.80M |
| 5/27/2026 | $2.15 | $2.21 | $2.09 | $2.12 | 1.11M |
| 5/26/2026 | $2.17 | $2.31 | $2.11 | $2.15 | 1.66M |
| 5/22/2026 | $2.13 | $2.26 | $2.12 | $2.20 | 1.69M |
| 5/21/2026 | $2.27 | $2.27 | $2.02 | $2.13 | 2.72M |
| 5/20/2026 | $2.73 | $2.74 | $2.24 | $2.26 | 5.56M |
| 5/19/2026 | $2.40 | $2.46 | $2.32 | $2.41 | 3.88M |
| 5/18/2026 | $2.34 | $2.41 | $2.27 | $2.39 | 1.40M |
| 5/15/2026 | $2.21 | $2.39 | $2.21 | $2.36 | 1.44M |
| 5/14/2026 | $2.43 | $2.46 | $2.21 | $2.24 | 1.87M |
| 5/13/2026 | $2.46 | $2.50 | $2.35 | $2.44 | 1.22M |
| 5/12/2026 | $2.60 | $2.63 | $2.45 | $2.48 | 1.56M |
| 5/11/2026 | $2.71 | $2.72 | $2.53 | $2.63 | 1.23M |
| 5/8/2026 | $2.64 | $2.75 | $2.43 | $2.74 | 2.06M |