Skip to main content
logo
Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
2.000
-0.250 (-11.11%)
At close: Jul 2, 2026, 4:00 PM EDT
2.110
+0.110 (5.50%)
After-hours: Jul 2, 2026, 7:19 PM EDT

EBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20262.252.252.002.002.00-11.11%6,650
Jul 1, 20262.102.252.042.252.253.21%4,403
Jun 30, 20262.302.392.102.182.183.32%16,652
Jun 29, 20261.832.391.832.112.1114.67%20,823
Jun 26, 20262.142.371.711.841.84-18.22%23,521
Jun 25, 20262.112.452.102.252.25-0.44%8,697
Jun 24, 20262.322.322.202.262.26-4.64%3,906
Jun 23, 20262.422.632.282.372.37-0.19%6,738
Jun 22, 20262.502.802.382.382.37-6.52%26,760
Jun 18, 20262.402.542.332.542.545.39%13,009
Jun 17, 20262.082.702.042.412.4123.59%189,291
Jun 16, 20261.942.051.941.951.95-9.72%6,318
Jun 15, 20262.002.402.002.162.168.00%4,688
Jun 12, 20262.012.172.002.002.00-9.91%14,982
Jun 11, 20262.002.221.842.222.224.72%95,077
Jun 10, 20262.172.302.072.122.12-3.20%7,405
Jun 9, 20262.242.242.072.192.19-2.67%3,240
Jun 8, 20262.072.402.072.252.257.40%2,763
Jun 5, 20262.092.122.072.102.100.14%1,544
Jun 4, 20262.072.102.072.092.09-2.70%3,123
Jun 3, 20262.112.152.112.152.15-3,224
Jun 2, 20262.102.152.102.152.151.90%2,529
Jun 1, 20262.112.262.072.112.11-1.40%3,825
May 29, 20262.002.332.002.142.1413.83%13,537
May 28, 20261.802.021.801.881.88-9.20%7,885
May 27, 20262.002.091.902.072.073.52%5,623
May 26, 20262.052.052.002.002.00-4.31%6,123
May 22, 20262.052.122.052.092.092.45%5,148
May 21, 20262.022.082.022.042.04-1.44%2,586
May 20, 20262.072.072.072.072.07-2.82%890
May 19, 20262.012.132.012.132.132.40%2,152
May 18, 20262.142.172.022.082.08-6.31%3,946
May 15, 20262.022.222.022.222.225.61%2,198
May 14, 20262.052.322.012.102.103.55%5,292
May 13, 20262.202.202.012.032.03-8.56%8,359
May 12, 20262.262.302.222.222.22-5.53%2,585
May 11, 20262.342.352.272.352.350.43%4,513
May 8, 20262.322.362.312.342.34-2.50%1,744
May 7, 20262.522.522.402.402.400.42%3,266
May 6, 20262.322.552.322.392.393.91%3,505
May 5, 20262.362.382.302.302.30-4.37%5,063
May 4, 20262.512.512.372.412.41-2.43%2,685
May 1, 20262.472.652.382.472.47-0.21%5,531
Apr 30, 20262.612.612.472.472.47-0.06%2,670
Apr 29, 20262.472.562.472.472.47-3.45%3,617
Apr 28, 20262.582.582.462.562.56-0.78%2,689
Apr 27, 20262.502.582.502.582.584.03%1,079
Apr 24, 20262.552.582.462.482.48-3.88%5,801
Apr 23, 20262.602.602.552.582.58-6.86%5,479
Apr 22, 20262.652.772.652.772.77-2,180