Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
6.17
+0.17 (2.83%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.27 | 6.27 | 6.00 | 6.00 | 6.00 | -4.31% | 14,865 |
| Sep 24, 2024 | 5.90 | 6.29 | 5.87 | 6.27 | 6.27 | 4.85% | 10,405 |
| Sep 23, 2024 | 5.90 | 6.00 | 5.74 | 5.98 | 5.98 | - | 5,884 |
| Sep 20, 2024 | 6.17 | 6.17 | 5.84 | 5.98 | 5.98 | -3.24% | 3,636 |
| Sep 19, 2024 | 5.98 | 6.18 | 5.75 | 6.18 | 6.18 | 8.42% | 19,382 |
| Sep 18, 2024 | 6.04 | 6.23 | 5.63 | 5.70 | 5.70 | -6.71% | 30,813 |
| Sep 17, 2024 | 6.04 | 6.26 | 6.04 | 6.11 | 6.11 | -1.61% | 15,312 |
| Sep 16, 2024 | 6.24 | 6.24 | 6.03 | 6.21 | 6.21 | 1.97% | 10,220 |
| Sep 13, 2024 | 5.84 | 6.10 | 5.84 | 6.09 | 6.09 | 3.48% | 5,589 |
| Sep 12, 2024 | 6.05 | 6.08 | 5.89 | 5.89 | 5.89 | -1.01% | 2,017 |
| Sep 11, 2024 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | 2.50% | 5,435 |
| Sep 10, 2024 | 5.72 | 5.81 | 5.70 | 5.80 | 5.80 | 0.52% | 7,496 |
| Sep 9, 2024 | 5.63 | 5.89 | 5.63 | 5.77 | 5.77 | -0.09% | 10,863 |
| Sep 6, 2024 | 5.86 | 5.92 | 5.77 | 5.78 | 5.78 | -1.28% | 2,437 |
| Sep 5, 2024 | 5.73 | 5.99 | 5.71 | 5.85 | 5.85 | -1.68% | 8,262 |
| Sep 4, 2024 | 5.98 | 5.98 | 5.73 | 5.95 | 5.95 | 0.34% | 3,765 |
| Sep 3, 2024 | 6.16 | 6.16 | 5.70 | 5.93 | 5.93 | 3.13% | 11,685 |
| Aug 30, 2024 | 5.74 | 5.83 | 5.60 | 5.75 | 5.75 | 1.23% | 34,286 |
| Aug 29, 2024 | 5.96 | 5.96 | 5.51 | 5.68 | 5.68 | -1.56% | 19,631 |
| Aug 28, 2024 | 6.09 | 6.27 | 5.51 | 5.77 | 5.77 | -5.25% | 8,275 |
| Aug 27, 2024 | 6.40 | 6.58 | 6.09 | 6.09 | 6.09 | -5.35% | 19,172 |
| Aug 26, 2024 | 6.79 | 6.80 | 5.98 | 6.43 | 6.43 | -1.92% | 14,918 |
| Aug 23, 2024 | 6.19 | 6.65 | 6.17 | 6.56 | 6.56 | 5.98% | 38,055 |
| Aug 22, 2024 | 5.85 | 6.19 | 5.81 | 6.19 | 6.19 | 4.83% | 9,739 |
| Aug 21, 2024 | 5.88 | 5.91 | 5.77 | 5.91 | 5.91 | -0.10% | 4,660 |
| Aug 20, 2024 | 5.63 | 5.91 | 5.63 | 5.91 | 5.91 | 5.55% | 11,944 |
| Aug 19, 2024 | 5.78 | 6.00 | 5.60 | 5.60 | 5.60 | - | 14,920 |
| Aug 16, 2024 | 5.80 | 5.94 | 5.51 | 5.60 | 5.60 | -0.27% | 3,174 |
| Aug 15, 2024 | 5.70 | 5.79 | 5.48 | 5.62 | 5.62 | 3.41% | 4,546 |
| Aug 14, 2024 | 5.67 | 5.67 | 5.34 | 5.43 | 5.43 | -3.02% | 6,637 |
| Aug 13, 2024 | 5.50 | 5.68 | 5.45 | 5.60 | 5.60 | 0.88% | 15,512 |
| Aug 12, 2024 | 5.62 | 5.62 | 5.45 | 5.55 | 5.55 | -1.07% | 5,263 |
| Aug 9, 2024 | 5.78 | 5.78 | 5.50 | 5.61 | 5.61 | -4.43% | 15,440 |
| Aug 8, 2024 | 5.87 | 5.95 | 5.50 | 5.87 | 5.87 | 2.80% | 13,745 |
| Aug 7, 2024 | 5.91 | 5.93 | 5.71 | 5.71 | 5.71 | -3.14% | 9,021 |
| Aug 6, 2024 | 5.81 | 5.98 | 5.81 | 5.90 | 5.90 | -1.75% | 3,154 |
| Aug 5, 2024 | 5.90 | 6.00 | 5.65 | 6.00 | 6.00 | - | 14,871 |
| Aug 2, 2024 | 5.90 | 6.08 | 5.75 | 6.00 | 6.00 | 1.66% | 24,329 |
| Aug 1, 2024 | 6.28 | 6.28 | 5.90 | 5.90 | 5.90 | -4.81% | 7,590 |
| Jul 31, 2024 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 3.21% | 2,286 |
| Jul 30, 2024 | 6.19 | 6.19 | 6.00 | 6.01 | 6.01 | -0.05% | 7,925 |
| Jul 29, 2024 | 6.10 | 6.31 | 6.00 | 6.01 | 6.01 | -0.83% | 6,193 |
| Jul 26, 2024 | 6.10 | 6.47 | 6.06 | 6.06 | 6.06 | -2.26% | 11,973 |
| Jul 25, 2024 | 6.33 | 6.33 | 6.12 | 6.20 | 6.20 | 0.32% | 4,493 |
| Jul 24, 2024 | 6.05 | 6.41 | 6.05 | 6.18 | 6.18 | -0.64% | 8,626 |
| Jul 23, 2024 | 6.24 | 6.50 | 6.22 | 6.22 | 6.22 | -0.32% | 5,384 |
| Jul 22, 2024 | 6.26 | 6.67 | 6.23 | 6.24 | 6.24 | -0.95% | 14,409 |
| Jul 19, 2024 | 6.49 | 6.70 | 6.30 | 6.30 | 6.30 | -4.83% | 8,997 |
| Jul 18, 2024 | 6.67 | 6.80 | 6.40 | 6.62 | 6.62 | -2.65% | 6,424 |
| Jul 17, 2024 | 6.89 | 7.30 | 6.80 | 6.80 | 6.80 | -0.73% | 13,163 |
| Jul 16, 2024 | 6.90 | 6.90 | 6.67 | 6.85 | 6.85 | -0.72% | 7,621 |
| Jul 15, 2024 | 7.05 | 7.20 | 6.60 | 6.90 | 6.90 | 0.58% | 10,548 |
| Jul 12, 2024 | 6.43 | 7.05 | 6.23 | 6.86 | 6.86 | 8.37% | 10,898 |
| Jul 11, 2024 | 6.15 | 6.50 | 6.06 | 6.33 | 6.33 | 4.28% | 19,245 |
| Jul 10, 2024 | 6.20 | 6.32 | 5.96 | 6.07 | 6.07 | -1.94% | 17,582 |
| Jul 9, 2024 | 6.25 | 6.43 | 6.10 | 6.19 | 6.19 | 0.32% | 11,071 |
| Jul 8, 2024 | 6.15 | 6.23 | 6.10 | 6.17 | 6.17 | -0.16% | 4,664 |
| Jul 5, 2024 | 6.08 | 6.30 | 6.08 | 6.18 | 6.18 | 0.32% | 5,036 |
| Jul 3, 2024 | 6.20 | 6.50 | 6.12 | 6.16 | 6.16 | - | 8,748 |
| Jul 2, 2024 | 6.19 | 6.20 | 6.04 | 6.16 | 6.16 | -1.12% | 3,439 |
| Jul 1, 2024 | 6.07 | 6.26 | 5.82 | 6.23 | 6.23 | 0.81% | 9,303 |
| Jun 28, 2024 | 5.99 | 6.20 | 5.99 | 6.18 | 6.18 | 3.34% | 14,215 |
| Jun 27, 2024 | 6.13 | 6.15 | 5.75 | 5.98 | 5.98 | -1.81% | 10,144 |
| Jun 26, 2024 | 6.51 | 6.60 | 6.00 | 6.09 | 6.09 | -6.31% | 25,616 |
| Jun 25, 2024 | 6.70 | 6.90 | 6.50 | 6.50 | 6.50 | -2.99% | 14,691 |
| Jun 24, 2024 | 6.74 | 6.86 | 6.52 | 6.70 | 6.70 | -1.33% | 13,632 |
| Jun 21, 2024 | 6.90 | 7.20 | 6.65 | 6.79 | 6.79 | -2.44% | 12,926 |
| Jun 20, 2024 | 7.16 | 7.29 | 6.90 | 6.96 | 6.96 | -1.14% | 12,283 |
| Jun 18, 2024 | 6.91 | 7.49 | 6.91 | 7.04 | 7.04 | 1.88% | 16,390 |
| Jun 17, 2024 | 7.18 | 7.20 | 6.91 | 6.91 | 6.91 | -2.68% | 15,854 |
| Jun 14, 2024 | 7.55 | 7.69 | 7.01 | 7.10 | 7.10 | -3.40% | 10,265 |
| Jun 13, 2024 | 7.38 | 7.80 | 7.35 | 7.35 | 7.35 | -3.16% | 7,572 |
| Jun 12, 2024 | 7.31 | 7.70 | 7.31 | 7.59 | 7.59 | 3.97% | 9,104 |
| Jun 11, 2024 | 7.57 | 7.96 | 7.30 | 7.30 | 7.30 | -3.44% | 5,766 |
| Jun 10, 2024 | 7.58 | 7.97 | 7.56 | 7.56 | 7.56 | -3.69% | 3,857 |
| Jun 7, 2024 | 7.85 | 8.23 | 7.73 | 7.85 | 7.85 | -0.51% | 6,211 |
| Jun 6, 2024 | 8.05 | 8.20 | 7.81 | 7.89 | 7.89 | -3.66% | 5,702 |
| Jun 5, 2024 | 8.10 | 8.43 | 7.80 | 8.19 | 8.19 | -0.26% | 15,614 |
| Jun 4, 2024 | 8.29 | 8.49 | 8.05 | 8.21 | 8.21 | -2.02% | 17,554 |
| Jun 3, 2024 | 8.48 | 8.91 | 8.38 | 8.38 | 8.38 | -3.01% | 6,708 |
| May 31, 2024 | 8.44 | 8.78 | 8.40 | 8.64 | 8.64 | 2.37% | 6,424 |
| May 30, 2024 | 8.32 | 8.98 | 8.32 | 8.44 | 8.44 | 0.18% | 8,120 |
| May 29, 2024 | 8.30 | 8.59 | 8.25 | 8.43 | 8.43 | -1.12% | 7,967 |
| May 28, 2024 | 8.40 | 8.65 | 8.30 | 8.52 | 8.52 | 0.35% | 6,816 |
| May 24, 2024 | 8.49 | 8.83 | 8.44 | 8.49 | 8.49 | -0.18% | 11,138 |
| May 23, 2024 | 9.15 | 9.31 | 8.51 | 8.51 | 8.51 | -5.60% | 8,121 |
| May 22, 2024 | 8.80 | 9.40 | 8.80 | 9.01 | 9.01 | 1.67% | 35,606 |
| May 21, 2024 | 8.82 | 9.01 | 8.81 | 8.86 | 8.86 | -1.85% | 4,880 |
| May 20, 2024 | 8.69 | 9.26 | 8.38 | 9.03 | 9.03 | 0.88% | 6,829 |
| May 17, 2024 | 8.59 | 9.50 | 8.50 | 8.95 | 8.95 | 2.05% | 18,842 |
| May 16, 2024 | 8.31 | 8.77 | 8.21 | 8.77 | 8.77 | 5.79% | 10,364 |
| May 15, 2024 | 7.92 | 8.47 | 7.92 | 8.29 | 8.29 | 1.79% | 28,770 |
| May 14, 2024 | 7.94 | 8.29 | 7.92 | 8.14 | 8.14 | -0.07% | 7,774 |
| May 13, 2024 | 7.81 | 8.15 | 7.73 | 8.15 | 8.15 | 3.82% | 26,090 |
| May 10, 2024 | 7.85 | 8.49 | 7.60 | 7.85 | 7.85 | -2.06% | 13,397 |
| May 9, 2024 | 8.19 | 8.22 | 8.02 | 8.02 | 8.02 | -0.93% | 1,580 |
| May 8, 2024 | 7.72 | 8.13 | 7.72 | 8.09 | 8.09 | -0.68% | 8,250 |
| May 7, 2024 | 8.00 | 8.40 | 7.80 | 8.15 | 8.15 | -2.80% | 19,663 |
| May 6, 2024 | 8.25 | 8.49 | 8.25 | 8.38 | 8.38 | 4.23% | 7,338 |
| May 3, 2024 | 7.93 | 8.20 | 7.91 | 8.04 | 8.04 | 3.61% | 7,607 |