EBON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.14	2.17	2.02	2.08	2.08	-6.31%	3,946
May 15, 2026	2.02	2.22	2.02	2.22	2.22	5.61%	2,198
May 14, 2026	2.05	2.32	2.01	2.10	2.10	3.55%	5,292
May 13, 2026	2.20	2.20	2.01	2.03	2.03	-8.56%	8,359
May 12, 2026	2.26	2.30	2.22	2.22	2.22	-5.53%	2,585
May 11, 2026	2.34	2.35	2.27	2.35	2.35	0.43%	4,513
May 8, 2026	2.32	2.36	2.31	2.34	2.34	-2.50%	1,744
May 7, 2026	2.52	2.52	2.40	2.40	2.40	0.42%	3,266
May 6, 2026	2.32	2.55	2.32	2.39	2.39	3.91%	3,505
May 5, 2026	2.36	2.38	2.30	2.30	2.30	-4.37%	5,063
May 4, 2026	2.51	2.51	2.37	2.41	2.41	-2.43%	2,685
May 1, 2026	2.47	2.65	2.38	2.47	2.47	-0.20%	5,531
Apr 30, 2026	2.61	2.61	2.47	2.47	2.47	-0.08%	2,670
Apr 29, 2026	2.47	2.56	2.47	2.47	2.47	-3.44%	3,617
Apr 28, 2026	2.58	2.58	2.46	2.56	2.56	-0.78%	2,689
Apr 27, 2026	2.50	2.58	2.50	2.58	2.58	4.03%	1,079
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%	5,479
Apr 22, 2026	2.65	2.77	2.65	2.77	2.77	-	2,180
Apr 21, 2026	2.82	2.86	2.61	2.77	2.77	3.36%	14,579
Apr 20, 2026	2.36	2.83	2.36	2.68	2.68	16.52%	20,061
Apr 17, 2026	2.18	2.35	2.15	2.30	2.30	9.00%	6,846
Apr 16, 2026	2.00	2.13	2.00	2.11	2.11	7.11%	2,517
Apr 15, 2026	2.01	2.01	1.91	1.97	1.97	-1.99%	3,957
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%	2,886
Apr 10, 2026	2.18	2.18	2.00	2.05	2.05	7.63%	1,379
Apr 9, 2026	1.89	1.92	1.89	1.90	1.90	2.15%	3,298
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%	2,300
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%	4,543
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%	6,551
Mar 30, 2026	1.95	2.07	1.80	1.83	1.83	5.78%	5,757
Mar 27, 2026	2.01	2.03	1.72	1.73	1.73	-13.07%	6,619
Mar 26, 2026	2.14	2.16	1.88	1.99	1.99	-7.87%	4,922
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%	721
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%	1,937
Mar 17, 2026	2.43	2.58	2.32	2.33	2.33	-3.32%	2,194
Mar 16, 2026	2.41	2.59	2.41	2.41	2.41	-3.41%	2,239
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%	15,181
Mar 9, 2026	2.40	2.40	2.40	2.40	2.40	0.17%	1,139