Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
4.840
-0.170 (-3.39%)
Jul 18, 2025, 4:00 PM - Market closed
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.90 | 5.09 | 4.74 | 4.84 | 4.84 | -3.39% | 18,235 |
| Jul 17, 2025 | 4.90 | 5.15 | 4.64 | 5.01 | 5.01 | 2.24% | 13,626 |
| Jul 16, 2025 | 4.87 | 5.01 | 4.67 | 4.90 | 4.90 | 1.24% | 19,529 |
| Jul 15, 2025 | 4.97 | 5.10 | 4.84 | 4.84 | 4.84 | -5.84% | 9,352 |
| Jul 14, 2025 | 5.21 | 5.29 | 4.66 | 5.14 | 5.14 | -0.96% | 53,762 |
| Jul 11, 2025 | 4.84 | 5.40 | 4.69 | 5.19 | 5.19 | 11.13% | 151,075 |
| Jul 10, 2025 | 3.47 | 4.74 | 3.44 | 4.67 | 4.67 | 37.68% | 304,853 |
| Jul 9, 2025 | 3.46 | 3.47 | 3.33 | 3.39 | 3.39 | 0.71% | 5,325 |
| Jul 8, 2025 | 3.35 | 3.49 | 3.28 | 3.37 | 3.37 | -0.68% | 5,371 |
| Jul 7, 2025 | 3.30 | 3.40 | 3.30 | 3.39 | 3.39 | 0.33% | 5,046 |
| Jul 3, 2025 | 3.50 | 3.50 | 3.17 | 3.38 | 3.38 | -3.15% | 46,506 |
| Jul 2, 2025 | 3.42 | 3.50 | 3.28 | 3.49 | 3.49 | 5.76% | 39,945 |
| Jul 1, 2025 | 3.45 | 3.50 | 3.30 | 3.30 | 3.30 | - | 6,057 |
| Jun 30, 2025 | 3.31 | 3.37 | 3.30 | 3.30 | 3.30 | -0.30% | 2,833 |
| Jun 27, 2025 | 3.27 | 3.60 | 3.27 | 3.31 | 3.31 | 1.25% | 5,397 |
| Jun 26, 2025 | 3.34 | 3.35 | 3.27 | 3.27 | 3.27 | -2.42% | 7,208 |
| Jun 25, 2025 | 3.51 | 3.51 | 3.35 | 3.35 | 3.35 | -4.69% | 2,259 |
| Jun 24, 2025 | 3.51 | 3.55 | 3.36 | 3.52 | 3.52 | 1.88% | 2,660 |
| Jun 23, 2025 | 3.52 | 3.74 | 3.30 | 3.45 | 3.45 | -4.17% | 3,580 |
| Jun 20, 2025 | 3.79 | 3.79 | 3.28 | 3.60 | 3.60 | -1.23% | 9,353 |
| Jun 18, 2025 | 3.63 | 3.80 | 3.61 | 3.65 | 3.65 | -0.14% | 3,147 |
| Jun 17, 2025 | 3.59 | 3.80 | 3.59 | 3.65 | 3.65 | - | 5,409 |
| Jun 16, 2025 | 3.73 | 3.80 | 3.50 | 3.65 | 3.65 | 1.39% | 15,775 |
| Jun 13, 2025 | 3.61 | 3.68 | 3.60 | 3.60 | 3.60 | -3.49% | 3,119 |
| Jun 12, 2025 | 3.65 | 3.75 | 3.62 | 3.73 | 3.73 | 1.22% | 1,684 |
| Jun 11, 2025 | 3.70 | 3.72 | 3.65 | 3.69 | 3.69 | 0.41% | 3,969 |
| Jun 10, 2025 | 3.61 | 3.67 | 3.57 | 3.67 | 3.67 | -0.33% | 7,387 |
| Jun 9, 2025 | 3.71 | 3.71 | 3.56 | 3.68 | 3.68 | 0.60% | 2,993 |
| Jun 6, 2025 | 3.75 | 3.75 | 3.57 | 3.66 | 3.66 | -2.79% | 6,599 |
| Jun 5, 2025 | 3.74 | 3.78 | 3.66 | 3.77 | 3.77 | 3.43% | 2,747 |
| Jun 4, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 3.12% | 3,666 |
| Jun 3, 2025 | 3.79 | 3.79 | 3.53 | 3.53 | 3.53 | -7.11% | 3,506 |
| Jun 2, 2025 | 3.84 | 3.84 | 3.63 | 3.80 | 3.80 | 5.03% | 3,264 |
| May 30, 2025 | 3.64 | 3.80 | 3.61 | 3.62 | 3.62 | 0.11% | 2,722 |
| May 29, 2025 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | -1.53% | 3,962 |
| May 28, 2025 | 3.79 | 3.79 | 3.66 | 3.67 | 3.67 | -2.45% | 4,340 |
| May 27, 2025 | 3.94 | 3.94 | 3.69 | 3.76 | 3.76 | -0.90% | 6,876 |
| May 23, 2025 | 4.00 | 4.06 | 3.66 | 3.80 | 3.80 | -3.90% | 11,316 |
| May 22, 2025 | 3.77 | 4.16 | 3.72 | 3.95 | 3.95 | 8.22% | 10,678 |
| May 21, 2025 | 3.83 | 4.09 | 3.53 | 3.65 | 3.65 | -4.45% | 41,426 |
| May 20, 2025 | 3.80 | 3.89 | 3.75 | 3.82 | 3.82 | -5.21% | 8,498 |
| May 19, 2025 | 4.03 | 4.16 | 3.99 | 4.03 | 4.03 | 0.75% | 8,662 |
| May 16, 2025 | 4.14 | 4.27 | 4.00 | 4.00 | 4.00 | -3.43% | 6,815 |
| May 15, 2025 | 4.03 | 4.16 | 4.00 | 4.14 | 4.14 | -0.31% | 9,003 |
| May 14, 2025 | 4.42 | 4.42 | 4.06 | 4.16 | 4.16 | -7.13% | 6,645 |
| May 13, 2025 | 4.39 | 4.56 | 4.07 | 4.47 | 4.47 | 3.33% | 7,191 |
| May 12, 2025 | 4.13 | 4.50 | 4.12 | 4.33 | 4.33 | 12.18% | 40,749 |
| May 9, 2025 | 3.75 | 3.98 | 3.75 | 3.86 | 3.86 | 2.93% | 4,949 |
| May 8, 2025 | 3.64 | 3.83 | 3.61 | 3.75 | 3.75 | 5.13% | 7,483 |
| May 7, 2025 | 3.53 | 3.64 | 3.42 | 3.57 | 3.57 | 1.08% | 10,881 |