EBON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.58	2.58	2.46	2.56	2.56	-0.78%	2,679
Apr 27, 2026	2.50	2.58	2.50	2.58	2.58	4.03%	1,066
Apr 24, 2026	2.55	2.58	2.46	2.48	2.48	-3.88%	5,801
Apr 23, 2026	2.60	2.60	2.55	2.58	2.58	-6.86%	5,477
Apr 22, 2026	2.65	2.77	2.65	2.77	2.77	-	1,843
Apr 21, 2026	2.82	2.86	2.61	2.77	2.77	3.36%	12,972
Apr 20, 2026	2.36	2.83	2.36	2.68	2.68	16.52%	20,056
Apr 17, 2026	2.18	2.35	2.15	2.30	2.30	9.00%	6,792
Apr 16, 2026	2.00	2.13	2.00	2.11	2.11	7.11%	2,516
Apr 15, 2026	2.01	2.01	1.91	1.97	1.97	-1.99%	3,927
Apr 14, 2026	2.01	2.08	1.80	2.01	2.01	9.84%	5,190
Apr 13, 2026	2.05	2.08	1.83	1.83	1.83	-10.51%	2,879
Apr 10, 2026	2.18	2.18	2.00	2.05	2.05	7.63%	1,196
Apr 9, 2026	1.89	1.92	1.89	1.90	1.90	2.15%	3,157
Apr 8, 2026	1.81	1.86	1.81	1.86	1.86	3.33%	3,387
Apr 7, 2026	1.86	1.86	1.74	1.80	1.80	-2.44%	2,299
Apr 6, 2026	1.80	1.89	1.76	1.85	1.85	5.43%	5,066
Apr 2, 2026	1.80	1.90	1.75	1.75	1.75	-1.57%	4,523
Apr 1, 2026	1.81	1.81	1.73	1.78	1.78	3.37%	7,142
Mar 31, 2026	1.81	1.86	1.61	1.72	1.72	-6.01%	6,281
Mar 30, 2026	1.95	2.07	1.80	1.83	1.83	5.78%	5,737
Mar 27, 2026	2.01	2.03	1.72	1.73	1.73	-13.07%	6,518
Mar 26, 2026	2.14	2.16	1.88	1.99	1.99	-7.87%	4,902
Mar 25, 2026	2.39	2.39	2.16	2.16	2.16	-5.26%	4,782
Mar 24, 2026	2.31	2.31	2.26	2.28	2.28	-2.56%	5,281
Mar 23, 2026	2.36	2.43	2.31	2.34	2.34	0.43%	6,033
Mar 20, 2026	2.48	2.48	2.33	2.33	2.33	-3.92%	717
Mar 19, 2026	2.39	2.63	2.37	2.43	2.43	-5.64%	2,378
Mar 18, 2026	2.60	2.60	2.47	2.57	2.57	10.30%	1,911
Mar 17, 2026	2.43	2.58	2.32	2.33	2.33	-3.32%	2,193
Mar 16, 2026	2.41	2.59	2.41	2.41	2.41	-3.41%	2,210
Mar 13, 2026	2.60	2.60	2.50	2.50	2.50	5.32%	1,712
Mar 12, 2026	2.37	2.37	2.37	2.37	2.37	-7.10%	511
Mar 11, 2026	2.34	2.60	2.31	2.55	2.55	8.97%	4,522
Mar 10, 2026	2.51	2.60	2.31	2.34	2.34	-2.66%	14,774
Mar 9, 2026	2.40	2.40	2.40	2.40	2.40	0.17%	1,127
Mar 6, 2026	2.56	2.59	2.40	2.40	2.40	-5.70%	8,276
Mar 5, 2026	2.45	2.85	2.45	2.55	2.55	2.21%	13,027
Mar 4, 2026	2.55	2.58	2.44	2.49	2.49	1.63%	5,861
Mar 3, 2026	2.40	2.62	2.40	2.45	2.45	1.66%	2,678
Mar 2, 2026	2.42	2.63	2.41	2.41	2.41	-1.35%	2,827
Feb 27, 2026	2.48	2.48	2.40	2.44	2.44	-1.49%	2,454
Feb 26, 2026	2.60	2.65	2.48	2.48	2.48	1.18%	1,373
Feb 25, 2026	2.43	2.58	2.43	2.45	2.45	2.42%	2,043
Feb 24, 2026	2.68	2.68	2.31	2.39	2.39	-7.28%	12,213
Feb 23, 2026	2.58	2.58	2.58	2.58	2.58	-1.86%	519
Feb 20, 2026	2.72	2.72	2.55	2.63	2.63	-3.20%	1,112
Feb 19, 2026	2.77	2.77	2.58	2.72	2.72	1.00%	2,526
Feb 18, 2026	2.65	2.73	2.59	2.69	2.69	1.51%	6,099
Feb 17, 2026	2.55	2.77	2.55	2.65	2.65	3.92%	2,855