Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
3.960
-0.140 (-3.41%)
Sep 5, 2025, 4:00 PM - Market closed
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.00 | 4.20 | 3.88 | 3.88 | 3.88 | -5.37% | 10,107 |
| 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 |
| 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 |