Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
5.25
-0.08 (-1.50%)
At close: Oct 3, 2025, 4:00 PM EDT
5.18
-0.07 (-1.33%)
After-hours: Oct 3, 2025, 7:05 PM EDT
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.52 | 5.85 | 5.18 | 5.18 | 5.18 | -2.81% | 25,175 |
| Oct 2, 2025 | 4.78 | 5.90 | 4.66 | 5.33 | 5.33 | 15.87% | 74,489 |
| Oct 1, 2025 | 4.51 | 4.87 | 4.35 | 4.60 | 4.60 | 2.22% | 16,991 |
| Sep 30, 2025 | 4.68 | 4.89 | 4.35 | 4.50 | 4.50 | -3.87% | 8,617 |
| Sep 29, 2025 | 4.54 | 4.87 | 4.54 | 4.68 | 4.68 | -3.29% | 14,053 |
| Sep 26, 2025 | 4.53 | 4.98 | 4.25 | 4.84 | 4.84 | 1.04% | 26,152 |
| Sep 25, 2025 | 4.77 | 4.98 | 4.50 | 4.79 | 4.79 | 0.21% | 17,029 |
| Sep 24, 2025 | 4.86 | 5.09 | 4.75 | 4.78 | 4.78 | -1.63% | 11,017 |
| Sep 23, 2025 | 4.95 | 5.06 | 4.68 | 4.86 | 4.86 | -3.30% | 8,489 |
| Sep 22, 2025 | 4.83 | 5.19 | 4.83 | 5.03 | 5.03 | -0.69% | 14,532 |
| Sep 19, 2025 | 4.68 | 5.20 | 4.68 | 5.06 | 5.06 | 7.43% | 59,812 |
| Sep 18, 2025 | 4.83 | 4.98 | 4.71 | 4.71 | 4.71 | -0.38% | 11,905 |
| Sep 17, 2025 | 4.91 | 4.99 | 4.63 | 4.73 | 4.73 | 1.03% | 25,387 |
| Sep 16, 2025 | 4.91 | 5.06 | 4.65 | 4.68 | 4.68 | -5.45% | 16,884 |
| Sep 15, 2025 | 4.41 | 5.05 | 4.40 | 4.95 | 4.95 | 10.49% | 49,091 |
| Sep 12, 2025 | 4.28 | 4.55 | 4.20 | 4.48 | 4.48 | 4.43% | 35,737 |
| Sep 11, 2025 | 4.11 | 4.31 | 4.11 | 4.29 | 4.29 | 4.63% | 9,818 |
| Sep 10, 2025 | 4.23 | 4.23 | 4.01 | 4.10 | 4.10 | 0.49% | 11,881 |
| Sep 9, 2025 | 4.03 | 4.15 | 4.03 | 4.08 | 4.08 | 3.45% | 10,874 |
| Sep 8, 2025 | 3.89 | 4.15 | 3.89 | 3.94 | 3.94 | 1.65% | 2,745 |
| Sep 5, 2025 | 4.00 | 4.20 | 3.88 | 3.88 | 3.88 | -5.37% | 10,121 |
| Sep 4, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 0.49% | 1,418 |
| Sep 3, 2025 | 4.07 | 4.21 | 4.00 | 4.08 | 4.08 | -1.69% | 16,285 |
| Sep 2, 2025 | 4.10 | 4.53 | 4.10 | 4.15 | 4.15 | -1.43% | 5,000 |
| Aug 29, 2025 | 4.53 | 4.60 | 4.15 | 4.21 | 4.21 | -6.24% | 5,741 |
| Aug 28, 2025 | 3.91 | 4.51 | 3.91 | 4.49 | 4.49 | 14.25% | 19,969 |
| Aug 27, 2025 | 4.10 | 4.31 | 3.78 | 3.93 | 3.93 | 3.83% | 13,289 |
| Aug 26, 2025 | 3.77 | 3.90 | 3.77 | 3.79 | 3.79 | 0.40% | 2,223 |
| Aug 25, 2025 | 3.76 | 3.91 | 3.71 | 3.77 | 3.77 | -1.05% | 15,374 |
| Aug 22, 2025 | 3.86 | 3.94 | 3.81 | 3.81 | 3.81 | -2.06% | 9,417 |
| Aug 21, 2025 | 3.88 | 4.09 | 3.86 | 3.89 | 3.89 | 0.78% | 5,600 |
| Aug 20, 2025 | 3.86 | 4.09 | 3.86 | 3.86 | 3.86 | -0.05% | 3,373 |
| Aug 19, 2025 | 3.93 | 4.02 | 3.86 | 3.86 | 3.86 | -4.64% | 14,723 |
| Aug 18, 2025 | 4.08 | 4.30 | 4.05 | 4.05 | 4.05 | -0.98% | 5,797 |
| Aug 15, 2025 | 3.89 | 4.10 | 3.89 | 4.09 | 4.09 | 4.87% | 60,924 |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.35% | 1,431 |
| Aug 13, 2025 | 4.04 | 4.16 | 3.91 | 4.04 | 4.04 | -2.93% | 7,686 |
| Aug 12, 2025 | 4.05 | 4.19 | 4.00 | 4.16 | 4.16 | 1.14% | 2,418 |
| Aug 11, 2025 | 4.05 | 4.14 | 3.92 | 4.11 | 4.11 | 2.24% | 9,969 |
| Aug 8, 2025 | 4.12 | 4.12 | 3.92 | 4.02 | 4.02 | -0.25% | 4,241 |
| Aug 7, 2025 | 4.19 | 4.33 | 4.02 | 4.03 | 4.03 | -2.70% | 36,838 |
| Aug 6, 2025 | 3.90 | 4.24 | 3.90 | 4.14 | 4.14 | 3.29% | 11,243 |
| Aug 5, 2025 | 4.24 | 4.24 | 3.81 | 4.01 | 4.01 | 1.78% | 3,939 |
| Aug 4, 2025 | 3.85 | 4.20 | 3.80 | 3.94 | 3.94 | 1.29% | 14,265 |
| Aug 1, 2025 | 4.02 | 4.03 | 3.89 | 3.89 | 3.89 | -3.71% | 3,725 |
| Jul 31, 2025 | 4.11 | 4.24 | 4.02 | 4.04 | 4.04 | -1.46% | 2,093 |
| Jul 30, 2025 | 4.46 | 4.46 | 4.00 | 4.10 | 4.10 | -6.82% | 19,579 |
| Jul 29, 2025 | 4.48 | 4.50 | 4.36 | 4.40 | 4.40 | -1.50% | 3,407 |
| Jul 28, 2025 | 4.58 | 4.58 | 4.25 | 4.47 | 4.47 | -1.00% | 14,964 |
| Jul 25, 2025 | 4.86 | 4.86 | 4.51 | 4.51 | 4.51 | -8.07% | 5,664 |