Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
3.670
-0.092 (-2.45%)
May 28, 2025, 4:00 PM - Market closed
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 3.53 | 3.60 | 3.51 | 3.53 | 3.53 | -3.05% | 2,520 |
| May 5, 2025 | 3.41 | 3.64 | 3.41 | 3.64 | 3.64 | 3.41% | 2,384 |
| May 2, 2025 | 3.54 | 3.62 | 3.41 | 3.52 | 3.52 | -0.14% | 4,937 |
| May 1, 2025 | 3.53 | 3.64 | 3.50 | 3.53 | 3.53 | -0.54% | 2,420 |
| Apr 30, 2025 | 3.47 | 3.54 | 3.40 | 3.54 | 3.54 | 0.54% | 3,259 |
| Apr 29, 2025 | 3.50 | 3.60 | 3.50 | 3.53 | 3.53 | 0.54% | 1,005 |
| Apr 28, 2025 | 3.60 | 3.60 | 3.43 | 3.51 | 3.51 | -4.99% | 7,733 |
| Apr 25, 2025 | 3.58 | 3.78 | 3.52 | 3.69 | 3.69 | 2.10% | 6,789 |
| Apr 24, 2025 | 3.35 | 3.65 | 3.35 | 3.61 | 3.61 | 6.29% | 5,767 |
| Apr 23, 2025 | 3.56 | 3.58 | 3.35 | 3.40 | 3.40 | -0.38% | 23,059 |
| Apr 22, 2025 | 3.27 | 3.55 | 3.27 | 3.41 | 3.41 | 5.02% | 5,355 |
| Apr 21, 2025 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -2.40% | 3,668 |
| Apr 17, 2025 | 3.41 | 3.59 | 3.31 | 3.33 | 3.33 | -0.89% | 7,513 |
| Apr 16, 2025 | 3.37 | 3.48 | 3.25 | 3.36 | 3.36 | 0.90% | 11,887 |
| Apr 15, 2025 | 3.33 | 3.50 | 3.33 | 3.33 | 3.33 | -2.63% | 2,258 |
| Apr 14, 2025 | 3.35 | 3.48 | 3.29 | 3.42 | 3.42 | 1.18% | 4,483 |
| Apr 11, 2025 | 3.11 | 3.38 | 3.11 | 3.38 | 3.38 | 4.32% | 6,097 |
| Apr 10, 2025 | 3.18 | 3.32 | 3.12 | 3.24 | 3.24 | -8.63% | 5,781 |
| Apr 9, 2025 | 3.20 | 3.55 | 3.01 | 3.55 | 3.55 | 11.86% | 7,554 |
| Apr 8, 2025 | 3.20 | 3.52 | 3.17 | 3.17 | 3.17 | -0.94% | 7,149 |
| Apr 7, 2025 | 3.29 | 3.29 | 3.00 | 3.20 | 3.20 | -10.74% | 13,834 |
| Apr 4, 2025 | 3.60 | 3.69 | 3.54 | 3.59 | 3.59 | -2.32% | 3,591 |
| Apr 3, 2025 | 3.88 | 4.02 | 3.61 | 3.67 | 3.67 | -8.14% | 7,470 |
| Apr 2, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 4.58% | 3,894 |
| Apr 1, 2025 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -0.78% | 2,355 |
| Mar 31, 2025 | 4.00 | 4.05 | 3.80 | 3.85 | 3.85 | -4.94% | 11,330 |
| Mar 28, 2025 | 4.06 | 4.44 | 4.04 | 4.05 | 4.05 | -0.25% | 4,474 |
| Mar 27, 2025 | 4.44 | 4.44 | 4.06 | 4.06 | 4.06 | -0.98% | 3,650 |
| Mar 26, 2025 | 4.20 | 4.35 | 4.10 | 4.10 | 4.10 | -2.84% | 4,470 |
| Mar 25, 2025 | 4.40 | 4.40 | 4.21 | 4.22 | 4.22 | -1.86% | 1,880 |
| Mar 24, 2025 | 4.17 | 4.48 | 4.17 | 4.30 | 4.30 | 4.12% | 15,392 |
| Mar 21, 2025 | 4.32 | 4.37 | 4.09 | 4.13 | 4.13 | -2.73% | 5,183 |
| Mar 20, 2025 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 0.62% | 3,442 |
| Mar 19, 2025 | 4.40 | 4.49 | 4.22 | 4.22 | 4.22 | -3.76% | 3,869 |
| Mar 18, 2025 | 4.40 | 4.49 | 4.39 | 4.39 | 4.39 | -4.24% | 2,730 |