EGHT(EGHT)
EGHT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/7/2026 | $2.41 | $2.68 | $2.41 | $2.67 | 1.55M |
| 5/6/2026 | $2.85 | $2.88 | $2.40 | $2.42 | 2.26M |
| 5/5/2026 | $2.66 | $2.79 | $2.47 | $2.76 | 2.08M |
| 5/4/2026 | $2.45 | $2.86 | $2.40 | $2.69 | 2.86M |
| 5/1/2026 | $2.09 | $2.44 | $2.05 | $2.44 | 3.35M |
| 4/30/2026 | $1.83 | $1.94 | $1.80 | $1.92 | 1.86M |
| 4/29/2026 | $1.89 | $1.89 | $1.81 | $1.82 | 941,543 |
| 4/28/2026 | $1.84 | $1.92 | $1.82 | $1.86 | 1.11M |
| 4/27/2026 | $1.89 | $1.93 | $1.80 | $1.81 | 886,348 |
| 4/24/2026 | $1.88 | $1.92 | $1.87 | $1.91 | 711,457 |
| 4/23/2026 | $2.00 | $2.01 | $1.85 | $1.88 | 964,298 |
| 4/22/2026 | $2.10 | $2.16 | $2.00 | $2.02 | 1.21M |
| 4/21/2026 | $1.98 | $2.17 | $1.94 | $2.08 | 1.80M |
| 4/20/2026 | $1.95 | $2.02 | $1.95 | $1.99 | 737,100 |
| 4/17/2026 | $1.95 | $2.05 | $1.95 | $1.98 | 989,236 |
| 4/16/2026 | $1.83 | $1.93 | $1.83 | $1.93 | 902,847 |
| 4/15/2026 | $1.70 | $1.85 | $1.70 | $1.82 | 1.28M |
| 4/14/2026 | $1.79 | $1.83 | $1.70 | $1.71 | 1.56M |
| 4/13/2026 | $1.70 | $1.81 | $1.70 | $1.80 | 844,504 |
| 4/10/2026 | $1.74 | $1.75 | $1.67 | $1.73 | 900,938 |
| 4/9/2026 | $1.69 | $1.74 | $1.63 | $1.74 | 994,900 |
| 4/8/2026 | $1.78 | $1.83 | $1.65 | $1.67 | 2.57M |
| 4/7/2026 | $1.74 | $1.75 | $1.65 | $1.70 | 1.68M |
| 4/6/2026 | $1.73 | $1.80 | $1.71 | $1.77 | 1.21M |
| 4/2/2026 | $1.70 | $1.76 | $1.65 | $1.74 | 584,703 |
| 4/1/2026 | $1.67 | $1.77 | $1.67 | $1.74 | 1.07M |
| 3/31/2026 | $1.66 | $1.70 | $1.60 | $1.66 | 1.35M |
| 3/30/2026 | $1.62 | $1.65 | $1.59 | $1.63 | 834,400 |
| 3/27/2026 | $1.71 | $1.71 | $1.59 | $1.62 | 1.02M |
| 3/26/2026 | $1.72 | $1.79 | $1.71 | $1.73 | 756,100 |
| 3/25/2026 | $1.77 | $1.89 | $1.70 | $1.71 | 675,790 |
| 3/24/2026 | $1.84 | $1.89 | $1.75 | $1.76 | 1.06M |
| 3/23/2026 | $1.88 | $1.92 | $1.82 | $1.86 | 845,600 |
| 3/20/2026 | $1.92 | $1.94 | $1.81 | $1.84 | 1.31M |
| 3/19/2026 | $1.93 | $1.95 | $1.87 | $1.94 | 671,205 |
| 3/18/2026 | $2.01 | $2.01 | $1.92 | $1.93 | 788,400 |
| 3/17/2026 | $2.08 | $2.12 | $2.01 | $2.03 | 634,729 |
| 3/16/2026 | $2.09 | $2.11 | $2.01 | $2.06 | 1.28M |
| 3/13/2026 | $2.10 | $2.16 | $2.07 | $2.09 | 773,100 |
| 3/12/2026 | $2.14 | $2.22 | $2.09 | $2.11 | 930,300 |
| 3/11/2026 | $2.25 | $2.27 | $2.13 | $2.18 | 1.01M |
| 3/10/2026 | $2.24 | $2.32 | $2.21 | $2.27 | 1.04M |
| 3/9/2026 | $2.43 | $2.46 | $2.24 | $2.32 | 1.24M |
| 3/6/2026 | $2.37 | $2.56 | $2.34 | $2.52 | 1.35M |
| 3/5/2026 | $2.30 | $2.48 | $2.26 | $2.45 | 2.17M |
| 3/4/2026 | $2.25 | $2.35 | $2.22 | $2.31 | 851,900 |
| 3/3/2026 | $2.15 | $2.25 | $2.09 | $2.22 | 964,332 |
| 3/2/2026 | $2.11 | $2.25 | $2.08 | $2.22 | 1.03M |
| 2/27/2026 | $2.23 | $2.23 | $2.08 | $2.14 | 1.25M |
| 2/26/2026 | $2.24 | $2.33 | $2.20 | $2.26 | 1.32M |
| 2/25/2026 | $2.12 | $2.24 | $2.06 | $2.22 | 1.34M |
| 2/24/2026 | $2.12 | $2.21 | $2.10 | $2.13 | 853,803 |
| 2/23/2026 | $2.26 | $2.26 | $2.04 | $2.11 | 1.41M |
| 2/20/2026 | $2.24 | $2.43 | $2.24 | $2.29 | 1.69M |