Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
3.225
+0.025 (0.78%)
At close: Mar 31, 2026, 4:00 PM EDT
3.300
+0.075 (2.33%)
After-hours: Mar 31, 2026, 6:04 PM EDT
EDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.12 | 3.44 | 3.12 | 3.23 | 3.23 | 0.78% | 10,795 |
| Mar 30, 2026 | 3.23 | 3.37 | 3.11 | 3.20 | 3.20 | -4.76% | 13,073 |
| Mar 27, 2026 | 3.06 | 3.45 | 3.04 | 3.36 | 3.36 | 12.00% | 35,809 |
| Mar 26, 2026 | 3.32 | 3.71 | 3.00 | 3.00 | 3.00 | -9.64% | 149,788 |
| Mar 25, 2026 | 3.00 | 3.85 | 2.90 | 3.32 | 3.32 | 7.79% | 155,891 |
| Mar 24, 2026 | 2.97 | 3.15 | 2.95 | 3.08 | 3.08 | 3.70% | 8,751 |
| Mar 23, 2026 | 2.73 | 3.14 | 2.73 | 2.97 | 2.97 | 4.95% | 17,550 |
| Mar 20, 2026 | 2.69 | 3.03 | 2.62 | 2.83 | 2.83 | 1.80% | 15,533 |
| Mar 19, 2026 | 2.74 | 2.87 | 2.69 | 2.78 | 2.78 | -10.90% | 36,400 |
| Mar 18, 2026 | 3.31 | 3.36 | 3.10 | 3.12 | 3.12 | -6.31% | 21,092 |
| Mar 17, 2026 | 3.62 | 3.89 | 3.25 | 3.33 | 3.33 | -9.26% | 25,934 |
| Mar 16, 2026 | 3.95 | 4.46 | 3.61 | 3.67 | 3.67 | -13.44% | 130,373 |
| Mar 13, 2026 | 3.76 | 4.37 | 3.25 | 4.24 | 4.24 | 22.54% | 4,909,835 |
| Mar 12, 2026 | 3.11 | 3.65 | 2.99 | 3.46 | 3.46 | 11.97% | 35,643 |
| Mar 11, 2026 | 2.85 | 3.09 | 2.85 | 3.09 | 3.09 | 1.64% | 16,340 |
| Mar 10, 2026 | 2.97 | 3.30 | 2.82 | 3.04 | 3.04 | -2.56% | 71,897 |
| Mar 9, 2026 | 3.21 | 3.29 | 2.76 | 3.12 | 3.12 | -4.00% | 232,453 |
| Mar 6, 2026 | 2.67 | 3.25 | 2.67 | 3.25 | 3.25 | 19.49% | 52,793 |
| Mar 5, 2026 | 2.55 | 2.90 | 2.45 | 2.72 | 2.72 | 4.21% | 28,042 |
| Mar 4, 2026 | 2.43 | 2.74 | 2.43 | 2.61 | 2.61 | 0.38% | 46,660 |
| Mar 3, 2026 | 2.51 | 3.00 | 2.42 | 2.60 | 2.60 | 8.38% | 132,674 |
| Mar 2, 2026 | 2.19 | 2.69 | 2.19 | 2.40 | 2.40 | -7.73% | 1,273,589 |
| Feb 27, 2026 | 2.53 | 2.69 | 2.52 | 2.60 | 2.60 | -1.52% | 8,103 |
| Feb 26, 2026 | 2.54 | 2.78 | 2.49 | 2.64 | 2.64 | 0.76% | 24,430 |
| Feb 25, 2026 | 2.53 | 2.90 | 2.41 | 2.62 | 2.62 | 3.56% | 53,496 |
| Feb 24, 2026 | 2.48 | 3.00 | 2.46 | 2.53 | 2.53 | 1.61% | 103,101 |
| Feb 23, 2026 | 2.68 | 2.79 | 2.42 | 2.49 | 2.49 | -12.32% | 43,408 |
| Feb 20, 2026 | 2.73 | 3.15 | 2.53 | 2.84 | 2.84 | -15.98% | 1,881,888 |
| Feb 19, 2026 | 2.50 | 3.38 | 2.50 | 3.38 | 3.38 | 18.60% | 61,545 |
| Feb 18, 2026 | 2.96 | 3.08 | 2.85 | 2.85 | 2.85 | -3.39% | 33,521 |
| Feb 17, 2026 | 3.09 | 3.29 | 2.93 | 2.95 | 2.95 | -7.52% | 14,289 |
| Feb 13, 2026 | 2.53 | 3.26 | 2.45 | 3.19 | 3.19 | 28.11% | 70,162 |
| Feb 12, 2026 | 2.75 | 2.75 | 2.40 | 2.49 | 2.49 | -10.75% | 26,590 |
| Feb 11, 2026 | 3.10 | 3.19 | 2.72 | 2.79 | 2.79 | -10.00% | 38,366 |
| Feb 10, 2026 | 3.18 | 3.55 | 2.94 | 3.10 | 3.10 | -14.13% | 385,516 |
| Feb 9, 2026 | 2.73 | 3.69 | 2.22 | 3.61 | 3.61 | 31.94% | 119,592 |
| Feb 6, 2026 | 2.44 | 3.20 | 2.44 | 2.74 | 2.74 | 12.04% | 297,766 |
| Feb 5, 2026 | 3.34 | 3.46 | 2.40 | 2.44 | 2.44 | -30.47% | 55,761 |
| Feb 4, 2026 | 3.60 | 3.62 | 3.42 | 3.51 | 3.51 | -0.76% | 11,115 |
| Feb 3, 2026 | 3.56 | 3.68 | 3.52 | 3.54 | 3.54 | 0.48% | 10,396 |
| Feb 2, 2026 | 3.73 | 3.98 | 3.52 | 3.52 | 3.52 | -3.11% | 7,845 |
| Jan 30, 2026 | 4.10 | 4.13 | 3.52 | 3.64 | 3.64 | -4.54% | 5,095 |
| Jan 29, 2026 | 3.90 | 4.10 | 3.68 | 3.81 | 3.81 | 1.57% | 9,897 |
| Jan 28, 2026 | 4.48 | 4.48 | 3.75 | 3.75 | 3.75 | -13.22% | 18,060 |
| Jan 27, 2026 | 4.10 | 4.64 | 4.00 | 4.32 | 4.32 | 5.39% | 14,427 |
| Jan 26, 2026 | 4.27 | 4.46 | 4.01 | 4.10 | 4.10 | -0.24% | 5,719 |
| Jan 23, 2026 | 3.89 | 4.48 | 3.89 | 4.11 | 4.11 | 2.72% | 3,648 |
| Jan 22, 2026 | 3.81 | 4.34 | 3.81 | 4.00 | 4.00 | 2.38% | 9,438 |
| Jan 21, 2026 | 4.40 | 4.40 | 3.84 | 3.91 | 3.91 | -13.75% | 16,880 |
| Jan 20, 2026 | 3.84 | 4.75 | 3.52 | 4.53 | 4.53 | 19.21% | 24,369 |