Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
2.361
+0.101 (4.49%)
At close: Sep 2, 2026, 4:00 PM EDT
2.090
-0.271 (-11.48%)
After-hours: Sep 2, 2026, 7:30 PM EDT
EBON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1.94 | 1.94 | 1.75 | 1.87 | 1.87 | -2.74% | 10,647 |
| Aug 3, 2026 | 1.91 | 1.97 | 1.91 | 1.92 | 1.92 | -2.04% | 2,052 |
| Jul 31, 2026 | 1.95 | 1.96 | 1.70 | 1.96 | 1.96 | 0.51% | 7,428 |
| Jul 30, 2026 | 2.00 | 2.00 | 1.75 | 1.95 | 1.95 | -2.50% | 20,101 |
| Jul 29, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -4.87% | 4,779 |
| Jul 28, 2026 | 2.01 | 2.10 | 2.01 | 2.10 | 2.10 | 4.03% | 1,102 |
| Jul 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.05% | 1,082 |
| Jul 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 717 |
| Jul 21, 2026 | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | -1.46% | 2,372 |
| Jul 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | 1,138 |
| Jul 17, 2026 | 2.01 | 2.11 | 2.01 | 2.03 | 2.03 | -0.98% | 2,376 |
| Jul 16, 2026 | 2.06 | 2.14 | 2.01 | 2.05 | 2.05 | -1.44% | 2,939 |
| Jul 15, 2026 | 2.02 | 2.21 | 2.02 | 2.08 | 2.08 | 3.05% | 2,937 |
| Jul 14, 2026 | 2.00 | 2.16 | 2.00 | 2.02 | 2.02 | -5.01% | 5,707 |
| Jul 13, 2026 | 2.19 | 2.20 | 2.01 | 2.13 | 2.13 | 0.24% | 2,188 |
| Jul 10, 2026 | 2.03 | 2.12 | 2.03 | 2.12 | 2.12 | -0.70% | 1,144 |
| Jul 9, 2026 | 2.25 | 2.25 | 2.14 | 2.14 | 2.14 | -3.06% | 2,951 |
| Jul 8, 2026 | 2.18 | 2.20 | 2.10 | 2.20 | 2.20 | 3.39% | 2,344 |
| Jul 7, 2026 | 2.10 | 2.19 | 2.01 | 2.13 | 2.13 | 0.95% | 3,527 |
| Jul 6, 2026 | 2.01 | 2.14 | 2.01 | 2.11 | 2.11 | 5.50% | 4,378 |
| Jul 2, 2026 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | -11.11% | 6,650 |
| Jul 1, 2026 | 2.10 | 2.25 | 2.04 | 2.25 | 2.25 | 3.21% | 4,403 |
| Jun 30, 2026 | 2.30 | 2.39 | 2.10 | 2.18 | 2.18 | 3.32% | 16,652 |
| Jun 29, 2026 | 1.83 | 2.39 | 1.83 | 2.11 | 2.11 | 14.67% | 20,823 |
| Jun 26, 2026 | 2.14 | 2.37 | 1.71 | 1.84 | 1.84 | -18.22% | 23,521 |
| Jun 25, 2026 | 2.11 | 2.45 | 2.10 | 2.25 | 2.25 | -0.44% | 8,697 |
| Jun 24, 2026 | 2.32 | 2.32 | 2.20 | 2.26 | 2.26 | -4.64% | 3,906 |
| Jun 23, 2026 | 2.42 | 2.63 | 2.28 | 2.37 | 2.37 | -0.19% | 6,738 |
| Jun 22, 2026 | 2.50 | 2.80 | 2.38 | 2.38 | 2.37 | -6.52% | 26,760 |