Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
1.940
-0.010 (-0.51%)
At close: Oct 15, 2026, 4:00 PM EDT
1.930
-0.010 (-0.52%)
After-hours: Oct 15, 2026, 7:30 PM EDT
EBON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 4,032 |
| Oct 14, 2026 | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | 6.56% | 3,589 |
| Oct 12, 2026 | 1.82 | 2.00 | 1.82 | 1.83 | 1.83 | - | 7,526 |
| Oct 9, 2026 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -9.41% | 5,168 |
| Oct 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 6.88% | 1,596 |
| Oct 7, 2026 | 1.99 | 1.99 | 1.85 | 1.89 | 1.89 | -5.50% | 6,236 |
| Oct 6, 2026 | 1.99 | 2.09 | 1.98 | 2.00 | 2.00 | -0.99% | 1,855 |
| Oct 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.12% | 1,621 |
| Oct 2, 2026 | 1.99 | 2.17 | 1.99 | 2.09 | 2.09 | 3.73% | 5,711 |
| Oct 1, 2026 | 2.20 | 2.20 | 1.98 | 2.01 | 2.01 | 1.51% | 1,097 |
| Sep 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.11% | 885 |
| Sep 29, 2026 | 2.00 | 2.15 | 2.00 | 2.07 | 2.07 | 2.23% | 2,177 |
| Sep 28, 2026 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -1.94% | 929 |
| Sep 25, 2026 | 1.98 | 2.20 | 1.98 | 2.06 | 2.06 | 2.49% | 3,668 |
| Sep 24, 2026 | 1.98 | 2.09 | 1.96 | 2.01 | 2.01 | - | 5,107 |
| Sep 23, 2026 | 2.12 | 2.25 | 1.98 | 2.01 | 2.01 | -6.94% | 15,211 |
| Sep 22, 2026 | 2.16 | 2.16 | 2.04 | 2.16 | 2.16 | -1.82% | 6,871 |
| Sep 21, 2026 | 2.18 | 2.34 | 2.17 | 2.20 | 2.20 | 1.85% | 22,435 |
| Sep 18, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | 5.88% | 2,161 |
| Sep 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 1,881 |
| Sep 16, 2026 | 2.05 | 2.14 | 2.01 | 2.02 | 2.02 | 1.00% | 3,623 |
| Sep 15, 2026 | 2.12 | 2.19 | 2.00 | 2.00 | 2.00 | -1.48% | 3,862 |
| Sep 14, 2026 | 2.08 | 2.20 | 2.00 | 2.03 | 2.03 | -4.69% | 4,803 |
| Sep 11, 2026 | 2.16 | 2.25 | 2.13 | 2.13 | 2.13 | -1.39% | 5,559 |
| Sep 10, 2026 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -0.47% | 4,394 |
| Sep 9, 2026 | 2.16 | 2.33 | 2.16 | 2.17 | 2.17 | 0.77% | 1,254 |
| Sep 8, 2026 | 2.35 | 2.35 | 2.15 | 2.15 | 2.15 | -2.99% | 1,662 |
| Sep 4, 2026 | 2.26 | 2.26 | 2.19 | 2.22 | 2.22 | - | 1,945 |
| Sep 3, 2026 | 2.20 | 2.22 | 2.13 | 2.22 | 2.22 | -5.99% | 2,137 |
| Sep 2, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.49% | 1,004 |
| Sep 1, 2026 | 2.14 | 2.26 | 2.13 | 2.26 | 2.26 | 4.63% | 2,101 |
| Aug 31, 2026 | 2.17 | 2.29 | 2.13 | 2.16 | 2.16 | -6.08% | 3,902 |
| Aug 28, 2026 | 2.24 | 2.31 | 2.24 | 2.30 | 2.30 | 3.58% | 4,359 |
| Aug 27, 2026 | 2.15 | 2.22 | 2.15 | 2.22 | 2.22 | 0.70% | 3,056 |
| Aug 26, 2026 | 2.26 | 2.26 | 2.15 | 2.21 | 2.21 | -1.14% | 3,336 |
| Aug 25, 2026 | 2.08 | 2.23 | 2.08 | 2.23 | 2.23 | -2.81% | 1,804 |
| Aug 24, 2026 | 2.30 | 2.34 | 2.18 | 2.30 | 2.30 | -1.08% | 15,973 |
| Aug 21, 2026 | 2.04 | 2.33 | 2.04 | 2.32 | 2.32 | 6.18% | 15,143 |
| Aug 20, 2026 | 1.92 | 2.31 | 1.92 | 2.19 | 2.19 | 5.05% | 29,164 |
| Aug 19, 2026 | 2.01 | 2.19 | 1.97 | 2.08 | 2.08 | 3.48% | 16,573 |
| Aug 18, 2026 | 2.03 | 2.03 | 1.95 | 2.01 | 2.01 | 0.50% | 5,430 |
| Aug 17, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | -1.48% | 3,176 |
| Aug 14, 2026 | 2.07 | 2.15 | 1.88 | 2.03 | 2.03 | 4.64% | 3,596 |
| Aug 13, 2026 | 1.91 | 2.18 | 1.91 | 1.94 | 1.94 | -1.02% | 1,724 |
| Aug 12, 2026 | 1.90 | 2.21 | 1.90 | 1.96 | 1.96 | -6.89% | 2,929 |
| Aug 11, 2026 | 1.93 | 2.11 | 1.93 | 2.11 | 2.11 | 1.69% | 1,512 |
| Aug 10, 2026 | 1.92 | 2.07 | 1.87 | 2.07 | 2.07 | 5.61% | 34,238 |
| Aug 7, 2026 | 1.93 | 2.09 | 1.88 | 1.96 | 1.96 | 2.62% | 5,758 |
| Aug 6, 2026 | 1.82 | 2.03 | 1.82 | 1.91 | 1.91 | 3.80% | 1,472 |
| Aug 5, 2026 | 1.84 | 1.94 | 1.80 | 1.84 | 1.84 | -1.47% | 3,494 |