Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
2.950
+0.020 (0.68%)
Feb 3, 2026, 10:27 AM EST - Market open
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.97 | 3.09 | 2.93 | 2.93 | 2.93 | -1.68% | 5,580 |
| Jan 30, 2026 | 2.98 | 3.09 | 2.97 | 2.98 | 2.98 | -3.87% | 3,227 |
| Jan 29, 2026 | 3.01 | 3.10 | 2.96 | 3.10 | 3.10 | -5.20% | 5,122 |
| Jan 28, 2026 | 3.00 | 3.27 | 2.99 | 3.27 | 3.27 | 0.77% | 1,843 |
| Jan 27, 2026 | 3.06 | 3.25 | 2.99 | 3.25 | 3.25 | 4.68% | 4,476 |
| Jan 26, 2026 | 3.12 | 3.22 | 2.98 | 3.10 | 3.10 | - | 9,262 |
| Jan 23, 2026 | 3.21 | 3.39 | 3.10 | 3.10 | 3.10 | -3.13% | 4,481 |
| Jan 22, 2026 | 3.39 | 3.47 | 3.11 | 3.20 | 3.20 | -6.02% | 13,158 |
| Jan 21, 2026 | 3.29 | 3.50 | 3.29 | 3.41 | 3.41 | 0.44% | 1,415 |
| Jan 20, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | -2.70% | 939 |
| Jan 16, 2026 | 3.25 | 3.49 | 3.25 | 3.48 | 3.48 | 0.99% | 1,501 |
| Jan 15, 2026 | 3.47 | 3.52 | 3.45 | 3.45 | 3.45 | -0.17% | 5,135 |
| Jan 14, 2026 | 3.38 | 3.59 | 3.36 | 3.46 | 3.46 | 1.35% | 5,760 |
| Jan 13, 2026 | 3.45 | 3.45 | 3.35 | 3.41 | 3.41 | - | 1,744 |
| Jan 12, 2026 | 3.51 | 3.51 | 3.41 | 3.41 | 3.41 | -0.87% | 2,151 |
| Jan 9, 2026 | 3.47 | 3.60 | 3.42 | 3.44 | 3.44 | -1.85% | 3,345 |
| Jan 8, 2026 | 3.52 | 3.60 | 3.50 | 3.51 | 3.51 | 1.15% | 3,328 |
| Jan 7, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.46 | -0.72% | 1,004 |
| Jan 6, 2026 | 3.61 | 3.65 | 3.45 | 3.49 | 3.49 | 4.18% | 18,786 |
| Jan 5, 2026 | 3.25 | 3.44 | 3.21 | 3.35 | 3.35 | 4.69% | 5,574 |
| Jan 2, 2026 | 3.10 | 3.27 | 3.10 | 3.20 | 3.20 | 4.58% | 9,177 |
| Dec 31, 2025 | 3.02 | 3.09 | 2.96 | 3.06 | 3.06 | -0.07% | 23,851 |
| Dec 30, 2025 | 3.22 | 3.30 | 3.06 | 3.06 | 3.06 | -4.61% | 38,612 |
| Dec 29, 2025 | 3.27 | 3.31 | 3.21 | 3.21 | 3.21 | -4.18% | 132,409 |
| Dec 26, 2025 | 3.13 | 3.38 | 3.13 | 3.35 | 3.35 | 6.35% | 66,012 |
| Dec 24, 2025 | 3.24 | 3.25 | 3.15 | 3.15 | 3.15 | -3.37% | 6,775 |
| Dec 23, 2025 | 3.39 | 3.39 | 3.26 | 3.26 | 3.26 | -3.78% | 5,066 |
| Dec 22, 2025 | 3.37 | 3.40 | 3.31 | 3.39 | 3.39 | -2.36% | 11,726 |
| Dec 19, 2025 | 3.37 | 3.50 | 3.23 | 3.47 | 3.47 | 0.96% | 15,650 |
| Dec 18, 2025 | 3.40 | 3.50 | 3.39 | 3.44 | 3.44 | -0.75% | 16,323 |
| Dec 17, 2025 | 3.39 | 3.46 | 3.31 | 3.46 | 3.46 | 0.96% | 3,534 |
| Dec 16, 2025 | 3.38 | 3.56 | 3.38 | 3.43 | 3.43 | -0.87% | 11,702 |
| Dec 15, 2025 | 3.50 | 3.63 | 3.30 | 3.46 | 3.46 | -1.42% | 59,716 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -4.88% | 2,104 |
| Dec 11, 2025 | 3.68 | 3.89 | 3.60 | 3.69 | 3.69 | 5.43% | 14,303 |
| Dec 10, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | -1.13% | 2,615 |
| Dec 9, 2025 | 3.42 | 3.60 | 3.42 | 3.54 | 3.54 | 5.04% | 3,228 |
| Dec 8, 2025 | 3.40 | 3.72 | 3.37 | 3.37 | 3.37 | -4.26% | 24,670 |
| Dec 5, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.03% | 1,355 |
| Dec 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.54% | 1,466 |
| Dec 3, 2025 | 3.50 | 3.51 | 3.41 | 3.50 | 3.50 | -0.09% | 6,685 |
| Dec 2, 2025 | 3.49 | 3.70 | 3.38 | 3.50 | 3.50 | -2.15% | 1,954 |
| Dec 1, 2025 | 3.43 | 3.70 | 3.43 | 3.58 | 3.58 | 5.29% | 1,719 |
| Nov 28, 2025 | 3.40 | 3.65 | 3.40 | 3.40 | 3.40 | - | 1,389 |
| Nov 26, 2025 | 3.57 | 3.58 | 3.37 | 3.40 | 3.40 | -4.49% | 2,893 |
| Nov 25, 2025 | 3.65 | 3.74 | 3.56 | 3.56 | 3.56 | -0.95% | 1,178 |
| Nov 24, 2025 | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | 6.96% | 2,421 |
| Nov 21, 2025 | 3.62 | 3.62 | 3.33 | 3.36 | 3.36 | 1.20% | 7,643 |
| Nov 20, 2025 | 3.40 | 3.43 | 3.32 | 3.32 | 3.32 | -3.21% | 4,745 |
| Nov 19, 2025 | 3.55 | 3.71 | 3.43 | 3.43 | 3.43 | -2.28% | 4,150 |