Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
3.330
-0.090 (-2.63%)
At close: Apr 15, 2025, 4:00 PM
3.310
-0.020 (-0.61%)
Pre-market: Apr 16, 2025, 7:22 AM EDT
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 4.49 | 4.58 | 4.40 | 4.58 | 4.58 | 0.02% | 3,689 |
| Mar 14, 2025 | 4.41 | 4.58 | 4.40 | 4.58 | 4.58 | 6.56% | 2,563 |
| Mar 13, 2025 | 4.30 | 4.50 | 4.28 | 4.30 | 4.30 | 2.04% | 3,044 |
| Mar 12, 2025 | 4.24 | 4.37 | 4.21 | 4.21 | 4.21 | -4.10% | 3,799 |
| Mar 11, 2025 | 4.30 | 4.39 | 4.20 | 4.39 | 4.39 | 2.09% | 3,619 |
| Mar 10, 2025 | 4.43 | 4.59 | 4.16 | 4.30 | 4.30 | -4.87% | 7,147 |
| Mar 7, 2025 | 4.27 | 5.00 | 4.27 | 4.52 | 4.52 | -1.74% | 11,614 |
| Mar 6, 2025 | 4.59 | 4.68 | 4.47 | 4.60 | 4.60 | -3.16% | 1,640 |
| Mar 5, 2025 | 4.47 | 4.85 | 4.43 | 4.75 | 4.75 | 6.15% | 6,101 |
| Mar 4, 2025 | 4.32 | 4.80 | 4.13 | 4.48 | 4.48 | 1.70% | 55,506 |
| Mar 3, 2025 | 4.60 | 4.82 | 4.40 | 4.40 | 4.40 | 2.09% | 22,789 |
| Feb 28, 2025 | 4.37 | 4.47 | 4.26 | 4.31 | 4.31 | -1.82% | 8,153 |
| Feb 27, 2025 | 4.56 | 4.58 | 4.38 | 4.39 | 4.39 | -2.83% | 9,887 |
| Feb 26, 2025 | 4.80 | 4.87 | 4.52 | 4.52 | 4.52 | -8.73% | 7,114 |
| Feb 25, 2025 | 5.00 | 5.08 | 4.71 | 4.95 | 4.95 | -3.32% | 14,484 |
| Feb 24, 2025 | 5.34 | 5.44 | 5.12 | 5.12 | 5.12 | -5.54% | 14,789 |
| Feb 21, 2025 | 5.40 | 5.50 | 5.35 | 5.42 | 5.42 | 0.37% | 9,083 |
| Feb 20, 2025 | 5.50 | 5.50 | 5.39 | 5.40 | 5.40 | -1.33% | 5,692 |
| Feb 19, 2025 | 5.49 | 5.49 | 5.39 | 5.47 | 5.47 | 1.73% | 6,541 |
| Feb 18, 2025 | 5.55 | 5.59 | 5.38 | 5.38 | 5.38 | -4.44% | 10,802 |
| Feb 14, 2025 | 5.49 | 5.63 | 5.47 | 5.63 | 5.63 | 0.18% | 3,762 |
| Feb 13, 2025 | 5.49 | 5.62 | 5.40 | 5.62 | 5.62 | 3.82% | 4,680 |
| Feb 12, 2025 | 5.35 | 5.48 | 5.34 | 5.41 | 5.41 | -2.82% | 3,757 |
| Feb 11, 2025 | 5.51 | 5.60 | 5.36 | 5.57 | 5.57 | -1.07% | 6,917 |
| Feb 10, 2025 | 5.60 | 5.80 | 5.35 | 5.63 | 5.63 | 0.86% | 5,447 |
| Feb 7, 2025 | 5.60 | 5.82 | 5.50 | 5.58 | 5.58 | -1.55% | 8,355 |
| Feb 6, 2025 | 5.80 | 5.99 | 5.65 | 5.67 | 5.67 | -3.24% | 4,627 |
| Feb 5, 2025 | 5.67 | 5.93 | 5.59 | 5.86 | 5.86 | 5.21% | 6,245 |
| Feb 4, 2025 | 5.40 | 5.91 | 5.40 | 5.57 | 5.57 | 1.27% | 3,599 |