Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
7.75
-0.23 (-2.83%)
Dec 3, 2024, 1:42 PM EST - Market open
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 8.80 | 8.80 | 7.70 | 7.80 | 7.80 | -11.26% | 110,175 |
| Nov 29, 2024 | 7.60 | 9.19 | 7.60 | 8.79 | 8.79 | 17.99% | 63,764 |
| Nov 27, 2024 | 7.32 | 8.06 | 7.32 | 7.45 | 7.45 | 2.19% | 34,403 |
| Nov 26, 2024 | 8.08 | 8.08 | 7.20 | 7.29 | 7.29 | -8.88% | 59,418 |
| Nov 25, 2024 | 7.23 | 8.24 | 7.14 | 8.00 | 8.00 | 8.62% | 81,951 |
| Nov 22, 2024 | 7.16 | 7.43 | 6.87 | 7.37 | 7.37 | 4.47% | 50,569 |
| Nov 21, 2024 | 7.26 | 7.39 | 6.90 | 7.05 | 7.05 | 1.88% | 70,575 |
| Nov 20, 2024 | 7.21 | 7.48 | 6.85 | 6.92 | 6.92 | -1.42% | 52,608 |
| Nov 19, 2024 | 7.67 | 8.03 | 6.86 | 7.02 | 7.02 | -9.88% | 125,224 |
| Nov 18, 2024 | 7.58 | 8.24 | 7.54 | 7.79 | 7.79 | 2.91% | 65,919 |
| Nov 15, 2024 | 8.80 | 8.82 | 7.30 | 7.57 | 7.57 | -13.39% | 72,362 |
| Nov 14, 2024 | 8.78 | 9.37 | 8.13 | 8.74 | 8.74 | 6.33% | 67,414 |
| Nov 13, 2024 | 9.70 | 10.94 | 7.84 | 8.22 | 8.22 | -12.55% | 203,882 |
| Nov 12, 2024 | 8.23 | 9.74 | 8.04 | 9.40 | 9.40 | 11.24% | 232,957 |
| Nov 11, 2024 | 7.47 | 8.65 | 7.35 | 8.45 | 8.45 | 21.36% | 142,808 |
| Nov 8, 2024 | 7.05 | 7.62 | 6.90 | 6.96 | 6.96 | -1.86% | 14,388 |
| Nov 7, 2024 | 7.02 | 7.73 | 7.02 | 7.10 | 7.10 | 2.38% | 135,733 |
| Nov 6, 2024 | 6.81 | 7.25 | 6.58 | 6.93 | 6.93 | 6.13% | 97,758 |
| Nov 5, 2024 | 6.44 | 6.71 | 6.22 | 6.53 | 6.53 | 1.46% | 29,483 |
| Nov 4, 2024 | 6.40 | 6.48 | 6.29 | 6.44 | 6.44 | 1.23% | 12,080 |
| Nov 1, 2024 | 6.35 | 6.74 | 6.22 | 6.36 | 6.36 | -0.19% | 18,876 |
| Oct 31, 2024 | 6.72 | 6.72 | 6.23 | 6.37 | 6.37 | -2.87% | 25,296 |
| Oct 30, 2024 | 6.62 | 6.83 | 6.48 | 6.56 | 6.56 | -1.23% | 26,832 |
| Oct 29, 2024 | 5.90 | 6.88 | 5.82 | 6.64 | 6.64 | 11.60% | 139,863 |
| Oct 28, 2024 | 5.80 | 6.11 | 5.75 | 5.95 | 5.95 | 3.84% | 36,970 |
| Oct 25, 2024 | 6.01 | 6.02 | 5.73 | 5.73 | 5.73 | -3.70% | 9,408 |
| Oct 24, 2024 | 5.77 | 6.16 | 5.77 | 5.95 | 5.95 | 2.39% | 32,123 |
| Oct 23, 2024 | 5.85 | 5.95 | 5.67 | 5.81 | 5.81 | -0.84% | 20,852 |
| Oct 22, 2024 | 5.92 | 6.09 | 5.81 | 5.86 | 5.86 | 0.17% | 3,762 |
| Oct 21, 2024 | 6.08 | 6.08 | 5.85 | 5.85 | 5.85 | -5.19% | 7,916 |
| Oct 18, 2024 | 5.95 | 6.18 | 5.95 | 6.17 | 6.17 | 6.38% | 6,136 |
| Oct 17, 2024 | 6.16 | 6.27 | 5.72 | 5.80 | 5.80 | -7.58% | 19,978 |
| Oct 16, 2024 | 5.98 | 6.45 | 5.98 | 6.28 | 6.28 | 4.83% | 20,787 |
| Oct 15, 2024 | 5.92 | 6.38 | 5.75 | 5.99 | 5.99 | 0.28% | 62,272 |
| Oct 14, 2024 | 5.73 | 6.18 | 5.73 | 5.97 | 5.97 | -1.01% | 32,477 |
| Oct 11, 2024 | 5.62 | 6.10 | 5.59 | 6.03 | 6.03 | 6.74% | 26,268 |
| Oct 10, 2024 | 5.55 | 5.87 | 5.55 | 5.65 | 5.65 | 1.62% | 5,526 |
| Oct 9, 2024 | 5.83 | 5.83 | 5.41 | 5.56 | 5.56 | -2.11% | 25,399 |
| Oct 8, 2024 | 5.70 | 6.00 | 5.64 | 5.68 | 5.68 | -2.07% | 43,458 |
| Oct 7, 2024 | 5.90 | 6.04 | 5.80 | 5.80 | 5.80 | -2.52% | 14,675 |
| Oct 4, 2024 | 5.99 | 5.99 | 5.90 | 5.95 | 5.95 | -0.17% | 15,086 |
| Oct 3, 2024 | 5.92 | 6.19 | 5.92 | 5.96 | 5.96 | -2.13% | 7,144 |
| Oct 2, 2024 | 6.00 | 6.19 | 5.91 | 6.09 | 6.09 | 1.50% | 14,129 |
| Oct 1, 2024 | 6.06 | 6.22 | 5.95 | 6.00 | 6.00 | -0.33% | 16,193 |
| Sep 30, 2024 | 6.15 | 6.49 | 6.02 | 6.02 | 6.02 | -1.95% | 10,355 |
| Sep 27, 2024 | 6.33 | 6.49 | 6.01 | 6.14 | 6.14 | -0.49% | 24,894 |
| Sep 26, 2024 | 5.94 | 6.68 | 5.92 | 6.17 | 6.17 | 2.83% | 35,505 |
| Sep 25, 2024 | 6.27 | 6.27 | 6.00 | 6.00 | 6.00 | -4.31% | 14,865 |
| Sep 24, 2024 | 5.90 | 6.29 | 5.87 | 6.27 | 6.27 | 4.85% | 10,405 |
| Sep 23, 2024 | 5.90 | 6.00 | 5.74 | 5.98 | 5.98 | - | 5,884 |
| Sep 20, 2024 | 6.17 | 6.17 | 5.84 | 5.98 | 5.98 | -3.24% | 3,636 |
| Sep 19, 2024 | 5.98 | 6.18 | 5.75 | 6.18 | 6.18 | 8.42% | 19,382 |
| Sep 18, 2024 | 6.04 | 6.23 | 5.63 | 5.70 | 5.70 | -6.71% | 30,813 |
| Sep 17, 2024 | 6.04 | 6.26 | 6.04 | 6.11 | 6.11 | -1.61% | 15,312 |
| Sep 16, 2024 | 6.24 | 6.24 | 6.03 | 6.21 | 6.21 | 1.97% | 10,220 |
| Sep 13, 2024 | 5.84 | 6.10 | 5.84 | 6.09 | 6.09 | 3.48% | 5,589 |
| Sep 12, 2024 | 6.05 | 6.08 | 5.89 | 5.89 | 5.89 | -1.01% | 2,017 |
| Sep 11, 2024 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | 2.50% | 5,435 |
| Sep 10, 2024 | 5.72 | 5.81 | 5.70 | 5.80 | 5.80 | 0.52% | 7,496 |
| Sep 9, 2024 | 5.63 | 5.89 | 5.63 | 5.77 | 5.77 | -0.09% | 10,863 |
| Sep 6, 2024 | 5.86 | 5.92 | 5.77 | 5.78 | 5.78 | -1.28% | 2,437 |
| Sep 5, 2024 | 5.73 | 5.99 | 5.71 | 5.85 | 5.85 | -1.68% | 8,262 |
| Sep 4, 2024 | 5.98 | 5.98 | 5.73 | 5.95 | 5.95 | 0.34% | 3,765 |
| Sep 3, 2024 | 6.16 | 6.16 | 5.70 | 5.93 | 5.93 | 3.13% | 11,685 |
| Aug 30, 2024 | 5.74 | 5.83 | 5.60 | 5.75 | 5.75 | 1.23% | 34,286 |
| Aug 29, 2024 | 5.96 | 5.96 | 5.51 | 5.68 | 5.68 | -1.56% | 19,631 |
| Aug 28, 2024 | 6.09 | 6.27 | 5.51 | 5.77 | 5.77 | -5.25% | 8,275 |
| Aug 27, 2024 | 6.40 | 6.58 | 6.09 | 6.09 | 6.09 | -5.35% | 19,172 |
| Aug 26, 2024 | 6.79 | 6.80 | 5.98 | 6.43 | 6.43 | -1.92% | 14,918 |
| Aug 23, 2024 | 6.19 | 6.65 | 6.17 | 6.56 | 6.56 | 5.98% | 38,055 |
| Aug 22, 2024 | 5.85 | 6.19 | 5.81 | 6.19 | 6.19 | 4.83% | 9,739 |
| Aug 21, 2024 | 5.88 | 5.91 | 5.77 | 5.91 | 5.91 | -0.10% | 4,660 |
| Aug 20, 2024 | 5.63 | 5.91 | 5.63 | 5.91 | 5.91 | 5.55% | 11,944 |
| Aug 19, 2024 | 5.78 | 6.00 | 5.60 | 5.60 | 5.60 | - | 14,920 |
| Aug 16, 2024 | 5.80 | 5.94 | 5.51 | 5.60 | 5.60 | -0.27% | 3,174 |
| Aug 15, 2024 | 5.70 | 5.79 | 5.48 | 5.62 | 5.62 | 3.41% | 4,546 |
| Aug 14, 2024 | 5.67 | 5.67 | 5.34 | 5.43 | 5.43 | -3.02% | 6,637 |
| Aug 13, 2024 | 5.50 | 5.68 | 5.45 | 5.60 | 5.60 | 0.88% | 15,512 |
| Aug 12, 2024 | 5.62 | 5.62 | 5.45 | 5.55 | 5.55 | -1.07% | 5,263 |
| Aug 9, 2024 | 5.78 | 5.78 | 5.50 | 5.61 | 5.61 | -4.43% | 15,440 |
| Aug 8, 2024 | 5.87 | 5.95 | 5.50 | 5.87 | 5.87 | 2.80% | 13,745 |
| Aug 7, 2024 | 5.91 | 5.93 | 5.71 | 5.71 | 5.71 | -3.14% | 9,021 |
| Aug 6, 2024 | 5.81 | 5.98 | 5.81 | 5.90 | 5.90 | -1.75% | 3,154 |
| Aug 5, 2024 | 5.90 | 6.00 | 5.65 | 6.00 | 6.00 | - | 14,871 |
| Aug 2, 2024 | 5.90 | 6.08 | 5.75 | 6.00 | 6.00 | 1.66% | 24,329 |
| Aug 1, 2024 | 6.28 | 6.28 | 5.90 | 5.90 | 5.90 | -4.81% | 7,590 |
| Jul 31, 2024 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 3.21% | 2,286 |
| Jul 30, 2024 | 6.19 | 6.19 | 6.00 | 6.01 | 6.01 | -0.05% | 7,925 |
| Jul 29, 2024 | 6.10 | 6.31 | 6.00 | 6.01 | 6.01 | -0.83% | 6,193 |
| Jul 26, 2024 | 6.10 | 6.47 | 6.06 | 6.06 | 6.06 | -2.26% | 11,973 |
| Jul 25, 2024 | 6.33 | 6.33 | 6.12 | 6.20 | 6.20 | 0.32% | 4,493 |
| Jul 24, 2024 | 6.05 | 6.41 | 6.05 | 6.18 | 6.18 | -0.64% | 8,626 |
| Jul 23, 2024 | 6.24 | 6.50 | 6.22 | 6.22 | 6.22 | -0.32% | 5,384 |
| Jul 22, 2024 | 6.26 | 6.67 | 6.23 | 6.24 | 6.24 | -0.95% | 14,409 |
| Jul 19, 2024 | 6.49 | 6.70 | 6.30 | 6.30 | 6.30 | -4.83% | 8,997 |
| Jul 18, 2024 | 6.67 | 6.80 | 6.40 | 6.62 | 6.62 | -2.65% | 6,424 |
| Jul 17, 2024 | 6.89 | 7.30 | 6.80 | 6.80 | 6.80 | -0.73% | 13,163 |
| Jul 16, 2024 | 6.90 | 6.90 | 6.67 | 6.85 | 6.85 | -0.72% | 7,621 |
| Jul 15, 2024 | 7.05 | 7.20 | 6.60 | 6.90 | 6.90 | 0.58% | 10,548 |
| Jul 12, 2024 | 6.43 | 7.05 | 6.23 | 6.86 | 6.86 | 8.37% | 10,898 |