Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
4.050
-0.107 (-2.56%)
Aug 13, 2025, 4:00 PM - Market closed
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.04 | 4.16 | 3.91 | 4.05 | - | -2.57% | 7,675 |
| 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 |
| Jul 24, 2025 | 4.90 | 5.00 | 4.90 | 4.91 | 4.91 | -1.64% | 5,223 |
| Jul 23, 2025 | 4.91 | 5.00 | 4.88 | 4.99 | 4.99 | 1.42% | 6,491 |
| Jul 22, 2025 | 5.00 | 5.00 | 4.84 | 4.92 | 4.92 | 1.03% | 6,342 |
| Jul 21, 2025 | 4.86 | 5.10 | 4.83 | 4.87 | 4.87 | 0.62% | 14,314 |
| 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 |