Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
4.296
+0.086 (2.04%)
Mar 13, 2025, 4:00 PM EDT - Market closed
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 4.30 | 4.50 | 4.30 | 4.48 | - | 6.34% | 1,785 |
| Mar 12, 2025 | 4.24 | 4.37 | 4.21 | 4.21 | 4.21 | -4.10% | 3,799 |
| Mar 11, 2025 | 4.30 | 4.39 | 4.20 | 4.39 | 4.39 | 2.09% | 3,619 |
| Mar 10, 2025 | 4.43 | 4.59 | 4.16 | 4.30 | 4.30 | -4.87% | 7,147 |
| Mar 7, 2025 | 4.27 | 5.00 | 4.27 | 4.52 | 4.52 | -1.74% | 11,614 |
| Mar 6, 2025 | 4.59 | 4.68 | 4.47 | 4.60 | 4.60 | -3.16% | 1,640 |
| Mar 5, 2025 | 4.47 | 4.85 | 4.43 | 4.75 | 4.75 | 6.15% | 6,101 |
| Mar 4, 2025 | 4.32 | 4.80 | 4.13 | 4.48 | 4.48 | 1.70% | 55,506 |
| Mar 3, 2025 | 4.60 | 4.82 | 4.40 | 4.40 | 4.40 | 2.09% | 22,789 |
| Feb 28, 2025 | 4.37 | 4.47 | 4.26 | 4.31 | 4.31 | -1.82% | 8,153 |
| Feb 27, 2025 | 4.56 | 4.58 | 4.38 | 4.39 | 4.39 | -2.83% | 9,887 |
| Feb 26, 2025 | 4.80 | 4.87 | 4.52 | 4.52 | 4.52 | -8.73% | 7,114 |
| Feb 25, 2025 | 5.00 | 5.08 | 4.71 | 4.95 | 4.95 | -3.32% | 14,484 |
| Feb 24, 2025 | 5.34 | 5.44 | 5.12 | 5.12 | 5.12 | -5.54% | 14,789 |
| Feb 21, 2025 | 5.40 | 5.50 | 5.35 | 5.42 | 5.42 | 0.37% | 9,083 |
| Feb 20, 2025 | 5.50 | 5.50 | 5.39 | 5.40 | 5.40 | -1.33% | 5,692 |
| Feb 19, 2025 | 5.49 | 5.49 | 5.39 | 5.47 | 5.47 | 1.73% | 6,541 |
| Feb 18, 2025 | 5.55 | 5.59 | 5.38 | 5.38 | 5.38 | -4.44% | 10,802 |
| Feb 14, 2025 | 5.49 | 5.63 | 5.47 | 5.63 | 5.63 | 0.18% | 3,762 |
| Feb 13, 2025 | 5.49 | 5.62 | 5.40 | 5.62 | 5.62 | 3.82% | 4,680 |
| Feb 12, 2025 | 5.35 | 5.48 | 5.34 | 5.41 | 5.41 | -2.82% | 3,757 |
| Feb 11, 2025 | 5.51 | 5.60 | 5.36 | 5.57 | 5.57 | -1.07% | 6,917 |
| Feb 10, 2025 | 5.60 | 5.80 | 5.35 | 5.63 | 5.63 | 0.86% | 5,447 |
| Feb 7, 2025 | 5.60 | 5.82 | 5.50 | 5.58 | 5.58 | -1.55% | 8,355 |
| Feb 6, 2025 | 5.80 | 5.99 | 5.65 | 5.67 | 5.67 | -3.24% | 4,627 |
| Feb 5, 2025 | 5.67 | 5.93 | 5.59 | 5.86 | 5.86 | 5.21% | 6,245 |
| Feb 4, 2025 | 5.40 | 5.91 | 5.40 | 5.57 | 5.57 | 1.27% | 3,599 |
| Feb 3, 2025 | 5.55 | 5.67 | 5.34 | 5.50 | 5.50 | -3.17% | 38,309 |
| Jan 31, 2025 | 5.80 | 5.85 | 5.68 | 5.68 | 5.68 | -2.02% | 9,295 |
| Jan 30, 2025 | 5.78 | 5.91 | 5.76 | 5.80 | 5.80 | 0.64% | 9,489 |
| Jan 29, 2025 | 5.78 | 5.99 | 5.70 | 5.76 | 5.76 | 0.88% | 12,638 |
| Jan 28, 2025 | 5.77 | 5.98 | 5.69 | 5.71 | 5.71 | 0.18% | 10,533 |
| Jan 27, 2025 | 6.10 | 6.65 | 5.68 | 5.70 | 5.70 | -9.24% | 78,651 |
| Jan 24, 2025 | 5.81 | 6.33 | 5.81 | 6.28 | 6.28 | 3.29% | 9,613 |
| Jan 23, 2025 | 6.22 | 6.22 | 5.97 | 6.08 | 6.08 | 0.66% | 3,428 |
| Jan 22, 2025 | 6.17 | 6.17 | 5.82 | 6.04 | 6.04 | 2.03% | 13,071 |
| Jan 21, 2025 | 6.33 | 6.33 | 5.85 | 5.92 | 5.92 | -6.48% | 35,242 |
| Jan 17, 2025 | 6.28 | 6.60 | 6.17 | 6.33 | 6.33 | 4.80% | 38,150 |
| Jan 16, 2025 | 6.27 | 6.27 | 6.01 | 6.04 | 6.04 | -1.47% | 10,894 |
| Jan 15, 2025 | 5.94 | 6.52 | 5.76 | 6.13 | 6.13 | 2.51% | 37,578 |
| Jan 14, 2025 | 5.72 | 5.98 | 5.67 | 5.98 | 5.98 | 4.55% | 12,868 |
| Jan 13, 2025 | 5.79 | 5.88 | 5.62 | 5.72 | 5.72 | -1.07% | 16,509 |
| Jan 10, 2025 | 6.04 | 6.04 | 5.75 | 5.78 | 5.78 | -4.11% | 26,342 |
| Jan 8, 2025 | 6.31 | 6.31 | 6.01 | 6.03 | 6.03 | -7.09% | 12,974 |
| Jan 7, 2025 | 6.83 | 6.95 | 6.26 | 6.49 | 6.49 | -0.92% | 34,666 |
| Jan 6, 2025 | 6.60 | 6.99 | 6.47 | 6.55 | 6.55 | 0.31% | 34,727 |
| Jan 3, 2025 | 6.40 | 6.70 | 5.98 | 6.53 | 6.53 | 2.67% | 65,205 |
| Jan 2, 2025 | 6.02 | 6.50 | 5.90 | 6.36 | 6.36 | 11.19% | 44,635 |
| Dec 31, 2024 | 6.13 | 6.27 | 5.65 | 5.72 | 5.72 | -6.69% | 50,036 |
| Dec 30, 2024 | 6.36 | 6.36 | 6.00 | 6.13 | 6.13 | -5.40% | 43,568 |