Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
3.200
-0.060 (-1.84%)
Dec 24, 2025, 10:24 AM EST - Market open
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.39 | 3.39 | 3.26 | 3.26 | 3.26 | -3.78% | 5,066 |
| Dec 22, 2025 | 3.37 | 3.40 | 3.31 | 3.39 | 3.39 | -2.36% | 11,726 |
| Dec 19, 2025 | 3.37 | 3.50 | 3.23 | 3.47 | 3.47 | 0.96% | 15,650 |
| Dec 18, 2025 | 3.40 | 3.50 | 3.39 | 3.44 | 3.44 | -0.75% | 16,323 |
| Dec 17, 2025 | 3.39 | 3.46 | 3.31 | 3.46 | 3.46 | 0.96% | 3,534 |
| Dec 16, 2025 | 3.38 | 3.56 | 3.38 | 3.43 | 3.43 | -0.87% | 11,702 |
| Dec 15, 2025 | 3.50 | 3.63 | 3.30 | 3.46 | 3.46 | -1.42% | 59,716 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -4.88% | 2,104 |
| Dec 11, 2025 | 3.68 | 3.89 | 3.60 | 3.69 | 3.69 | 5.43% | 14,303 |
| Dec 10, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | -1.13% | 2,615 |
| Dec 9, 2025 | 3.42 | 3.60 | 3.42 | 3.54 | 3.54 | 5.04% | 3,228 |
| Dec 8, 2025 | 3.40 | 3.72 | 3.37 | 3.37 | 3.37 | -4.26% | 24,670 |
| Dec 5, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.03% | 1,355 |
| Dec 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.54% | 1,466 |
| Dec 3, 2025 | 3.50 | 3.51 | 3.41 | 3.50 | 3.50 | -0.09% | 6,685 |
| Dec 2, 2025 | 3.49 | 3.70 | 3.38 | 3.50 | 3.50 | -2.15% | 1,954 |
| Dec 1, 2025 | 3.43 | 3.70 | 3.43 | 3.58 | 3.58 | 5.29% | 1,719 |
| Nov 28, 2025 | 3.40 | 3.65 | 3.40 | 3.40 | 3.40 | - | 1,389 |
| Nov 26, 2025 | 3.57 | 3.58 | 3.37 | 3.40 | 3.40 | -4.49% | 2,893 |
| Nov 25, 2025 | 3.65 | 3.74 | 3.56 | 3.56 | 3.56 | -0.95% | 1,178 |
| Nov 24, 2025 | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | 6.96% | 2,421 |
| Nov 21, 2025 | 3.62 | 3.62 | 3.33 | 3.36 | 3.36 | 1.20% | 7,643 |
| Nov 20, 2025 | 3.40 | 3.43 | 3.32 | 3.32 | 3.32 | -3.21% | 4,745 |
| Nov 19, 2025 | 3.55 | 3.71 | 3.43 | 3.43 | 3.43 | -2.28% | 4,150 |
| Nov 18, 2025 | 3.61 | 3.64 | 3.49 | 3.51 | 3.51 | -4.10% | 3,004 |
| Nov 17, 2025 | 3.55 | 3.74 | 3.55 | 3.66 | 3.66 | -2.92% | 2,318 |
| Nov 14, 2025 | 3.82 | 3.92 | 3.32 | 3.77 | 3.77 | -4.07% | 10,126 |
| Nov 13, 2025 | 4.09 | 4.16 | 3.78 | 3.93 | 3.93 | -6.21% | 6,348 |
| Nov 12, 2025 | 4.20 | 4.20 | 4.00 | 4.19 | 4.19 | 4.75% | 3,641 |
| Nov 11, 2025 | 4.15 | 4.49 | 4.00 | 4.00 | 4.00 | -3.61% | 2,706 |
| Nov 10, 2025 | 4.28 | 4.28 | 4.00 | 4.15 | 4.15 | -2.70% | 3,344 |
| Nov 7, 2025 | 4.12 | 4.49 | 4.12 | 4.27 | 4.27 | 3.77% | 4,520 |
| Nov 6, 2025 | 4.17 | 4.48 | 4.10 | 4.11 | 4.11 | -6.80% | 6,081 |
| Nov 5, 2025 | 4.06 | 4.41 | 4.06 | 4.41 | 4.41 | 7.04% | 4,324 |
| Nov 4, 2025 | 4.07 | 4.22 | 4.05 | 4.12 | 4.12 | -3.96% | 5,932 |
| Nov 3, 2025 | 4.11 | 4.29 | 4.05 | 4.29 | 4.29 | 0.23% | 7,778 |
| Oct 31, 2025 | 4.11 | 4.52 | 4.11 | 4.28 | 4.28 | 3.13% | 23,384 |
| Oct 30, 2025 | 4.25 | 4.31 | 4.15 | 4.15 | 4.15 | -3.49% | 4,172 |
| Oct 29, 2025 | 4.42 | 4.54 | 4.25 | 4.30 | 4.30 | -4.02% | 26,267 |
| Oct 28, 2025 | 4.53 | 4.55 | 4.35 | 4.48 | 4.48 | -1.75% | 1,754 |
| Oct 27, 2025 | 4.48 | 4.73 | 4.46 | 4.56 | 4.56 | 1.79% | 23,675 |
| Oct 24, 2025 | 4.67 | 4.68 | 4.37 | 4.48 | 4.48 | 1.98% | 4,754 |
| Oct 23, 2025 | 4.35 | 4.57 | 4.25 | 4.39 | 4.39 | 0.99% | 6,310 |
| Oct 22, 2025 | 4.67 | 4.67 | 4.35 | 4.35 | 4.35 | -6.65% | 6,330 |
| Oct 21, 2025 | 4.25 | 4.79 | 4.25 | 4.66 | 4.66 | 4.48% | 11,073 |
| Oct 20, 2025 | 4.50 | 4.84 | 4.46 | 4.46 | 4.46 | -0.45% | 5,787 |
| Oct 17, 2025 | 4.57 | 4.66 | 4.45 | 4.48 | 4.48 | -3.24% | 11,941 |
| Oct 16, 2025 | 4.92 | 5.09 | 4.58 | 4.63 | 4.63 | -8.50% | 23,962 |
| Oct 15, 2025 | 4.74 | 5.08 | 4.64 | 5.06 | 5.06 | 4.98% | 19,674 |
| Oct 14, 2025 | 4.67 | 4.98 | 4.55 | 4.82 | 4.82 | 3.66% | 15,788 |