Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
1.560
-0.071 (-4.34%)
Nov 6, 2026, 12:12 PM EST - Market open
EBON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.63 | 1.63 | 1.47 | 1.56 | 1.56 | -4.34% | 20,729 |
| Nov 5, 2026 | 1.74 | 1.89 | 1.63 | 1.63 | 1.63 | -8.64% | 5,894 |
| Nov 4, 2026 | 1.66 | 1.95 | 1.57 | 1.79 | 1.79 | 19.00% | 30,620 |
| Nov 3, 2026 | 1.89 | 1.92 | 1.35 | 1.50 | 1.50 | -20.63% | 38,113 |
| Nov 2, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | - | 11,576 |
| Oct 30, 2026 | 1.98 | 2.01 | 1.88 | 1.89 | 1.89 | -3.57% | 17,192 |
| Oct 29, 2026 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -2.00% | 7,801 |
| Oct 28, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.23% | 1,247 |
| Oct 27, 2026 | 1.94 | 2.03 | 1.94 | 2.03 | 2.03 | 3.85% | 2,428 |
| Oct 26, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -2.01% | 1,859 |
| Oct 23, 2026 | 1.99 | 2.00 | 1.96 | 1.99 | 1.99 | -0.50% | 3,727 |
| Oct 22, 2026 | 1.90 | 2.00 | 1.86 | 2.00 | 2.00 | 5.26% | 26,960 |
| Oct 21, 2026 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | 4.40% | 4,125 |
| Oct 20, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -4.96% | 3,668 |
| Oct 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.26% | 837 |
| Oct 16, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.55% | 3,950 |
| Oct 15, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 4,033 |
| Oct 14, 2026 | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | 6.56% | 3,592 |
| Oct 12, 2026 | 1.82 | 2.00 | 1.82 | 1.83 | 1.83 | - | 7,527 |
| Oct 9, 2026 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -9.41% | 5,185 |
| Oct 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 6.88% | 1,920 |
| Oct 7, 2026 | 1.99 | 1.99 | 1.85 | 1.89 | 1.89 | -5.50% | 6,339 |
| Oct 6, 2026 | 1.99 | 2.09 | 1.98 | 2.00 | 2.00 | -0.99% | 2,081 |
| Oct 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.12% | 1,622 |
| Oct 2, 2026 | 1.99 | 2.17 | 1.99 | 2.09 | 2.09 | 3.73% | 5,712 |
| Oct 1, 2026 | 2.20 | 2.20 | 1.98 | 2.01 | 2.01 | 1.51% | 1,098 |
| 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% | 2,184 |
| Sep 28, 2026 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -1.94% | 1,047 |
| Sep 25, 2026 | 1.98 | 2.20 | 1.98 | 2.06 | 2.06 | 2.49% | 3,722 |
| 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% | 16,475 |
| Sep 22, 2026 | 2.16 | 2.16 | 2.04 | 2.16 | 2.16 | -1.82% | 8,241 |
| Sep 21, 2026 | 2.18 | 2.34 | 2.17 | 2.20 | 2.20 | 1.85% | 22,436 |
| Sep 18, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | 5.88% | 2,262 |
| Sep 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 2,087 |
| Sep 16, 2026 | 2.05 | 2.14 | 2.01 | 2.02 | 2.02 | 1.00% | 3,624 |
| Sep 15, 2026 | 2.12 | 2.19 | 2.00 | 2.00 | 2.00 | -1.48% | 3,866 |
| Sep 14, 2026 | 2.08 | 2.20 | 2.00 | 2.03 | 2.03 | -4.69% | 5,018 |
| Sep 11, 2026 | 2.16 | 2.25 | 2.13 | 2.13 | 2.13 | -1.39% | 5,561 |
| Sep 10, 2026 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -0.47% | 4,473 |
| Sep 9, 2026 | 2.16 | 2.33 | 2.16 | 2.17 | 2.17 | 0.77% | 1,311 |
| Sep 8, 2026 | 2.35 | 2.35 | 2.15 | 2.15 | 2.15 | -2.99% | 1,663 |
| Sep 4, 2026 | 2.26 | 2.26 | 2.19 | 2.22 | 2.22 | - | 2,275 |
| Sep 3, 2026 | 2.20 | 2.22 | 2.13 | 2.22 | 2.22 | -5.99% | 2,138 |
| Sep 2, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.49% | 1,525 |
| Sep 1, 2026 | 2.14 | 2.26 | 2.13 | 2.26 | 2.26 | 4.63% | 2,122 |
| Aug 31, 2026 | 2.17 | 2.29 | 2.13 | 2.16 | 2.16 | -6.08% | 5,780 |
| Aug 28, 2026 | 2.24 | 2.31 | 2.24 | 2.30 | 2.30 | 3.58% | 4,360 |
| Aug 27, 2026 | 2.15 | 2.22 | 2.15 | 2.22 | 2.22 | 0.70% | 3,057 |