Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
0.7888
+0.0688 (9.56%)
At close: Jul 24, 2025, 4:00 PM
0.7403
-0.0485 (-6.15%)
After-hours: Jul 24, 2025, 7:45 PM EDT
EDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.74 | 0.79 | 0.73 | 0.79 | 0.79 | 9.56% | 631,049 |
| Jul 23, 2025 | 0.73 | 0.77 | 0.72 | 0.72 | 0.72 | -1.44% | 401,859 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -2.61% | 460,109 |
| Jul 21, 2025 | 0.75 | 0.80 | 0.74 | 0.75 | 0.75 | 0.68% | 1,266,487 |
| Jul 18, 2025 | 0.65 | 0.79 | 0.65 | 0.75 | 0.75 | 10.37% | 2,194,062 |
| Jul 17, 2025 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 4.28% | 1,573,910 |
| Jul 16, 2025 | 0.72 | 0.73 | 0.60 | 0.65 | 0.65 | -11.09% | 4,237,022 |
| Jul 15, 2025 | 0.87 | 0.87 | 0.70 | 0.73 | 0.73 | -20.25% | 3,522,377 |
| Jul 14, 2025 | 1.05 | 1.05 | 0.67 | 0.91 | 0.91 | -78.77% | 17,228,924 |
| Jul 11, 2025 | 5.60 | 6.29 | 4.08 | 4.30 | 4.30 | -24.83% | 8,459,068 |
| Jul 10, 2025 | 6.05 | 6.39 | 5.66 | 5.72 | 5.72 | -6.54% | 4,292,620 |
| Jul 9, 2025 | 6.18 | 6.26 | 6.06 | 6.12 | 6.12 | -2.39% | 2,583,672 |
| Jul 8, 2025 | 6.11 | 6.78 | 6.10 | 6.27 | 6.27 | 3.12% | 9,200,841 |
| Jul 7, 2025 | 6.15 | 6.88 | 5.96 | 6.08 | 6.08 | -0.98% | 5,496,755 |
| Jul 3, 2025 | 6.22 | 6.34 | 5.85 | 6.14 | 6.14 | 1.82% | 3,916,613 |
| Jul 2, 2025 | 6.22 | 6.31 | 5.81 | 6.03 | 6.03 | -1.79% | 2,148,058 |
| Jul 1, 2025 | 5.96 | 6.54 | 5.83 | 6.14 | 6.14 | 2.50% | 940,871 |
| Jun 30, 2025 | 5.90 | 6.66 | 5.82 | 5.99 | 5.99 | -0.66% | 670,693 |
| Jun 27, 2025 | 6.28 | 6.64 | 6.00 | 6.03 | 6.03 | 2.90% | 3,055,064 |
| Jun 26, 2025 | 5.82 | 5.93 | 5.20 | 5.86 | 5.86 | 1.21% | 1,256,462 |
| Jun 25, 2025 | 6.07 | 6.07 | 4.75 | 5.79 | 5.79 | -4.14% | 2,112,196 |
| Jun 24, 2025 | 5.93 | 6.08 | 5.70 | 6.04 | 6.04 | 2.72% | 1,065,821 |
| Jun 23, 2025 | 6.07 | 6.35 | 5.80 | 5.88 | 5.88 | -5.47% | 1,989,419 |
| Jun 20, 2025 | 5.91 | 6.25 | 5.75 | 6.22 | 6.22 | 5.25% | 431,525 |
| Jun 18, 2025 | 5.18 | 6.06 | 5.10 | 5.91 | 5.91 | 14.09% | 1,840,269 |
| Jun 17, 2025 | 4.90 | 5.25 | 4.70 | 5.18 | 5.18 | 2.98% | 671,314 |
| Jun 16, 2025 | 5.13 | 5.20 | 5.02 | 5.03 | 5.03 | -2.52% | 94,253 |
| Jun 13, 2025 | 4.98 | 5.19 | 4.86 | 5.16 | 5.16 | 3.20% | 92,722 |
| Jun 12, 2025 | 5.10 | 5.10 | 4.87 | 5.00 | 5.00 | -1.96% | 147,870 |
| Jun 11, 2025 | 4.80 | 5.30 | 4.34 | 5.10 | 5.10 | 5.81% | 937,892 |
| Jun 10, 2025 | 4.25 | 4.92 | 4.16 | 4.82 | 4.82 | 11.32% | 735,289 |
| Jun 9, 2025 | 4.17 | 4.55 | 4.17 | 4.33 | 4.33 | -2.70% | 43,810 |
| Jun 6, 2025 | 4.34 | 4.66 | 4.32 | 4.45 | 4.45 | -1.77% | 5,283 |
| Jun 5, 2025 | 4.54 | 4.60 | 4.30 | 4.53 | 4.53 | -0.22% | 14,439 |
| Jun 4, 2025 | 4.80 | 5.00 | 4.31 | 4.54 | 4.54 | -5.42% | 81,078 |
| Jun 3, 2025 | 4.66 | 4.80 | 4.40 | 4.80 | 4.80 | 1.48% | 147,614 |
| Jun 2, 2025 | 4.33 | 4.85 | 4.23 | 4.73 | 4.73 | 7.74% | 213,501 |
| May 30, 2025 | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | -0.23% | 8,252 |
| May 29, 2025 | 4.20 | 4.50 | 4.20 | 4.40 | 4.40 | 3.77% | 17,336 |
| May 28, 2025 | 4.10 | 4.27 | 4.09 | 4.24 | 4.24 | 3.92% | 46,999 |
| May 27, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -2.63% | 4,436 |
| May 23, 2025 | 3.85 | 4.25 | 3.85 | 4.19 | 4.19 | 2.44% | 24,646 |
| May 22, 2025 | 4.07 | 4.09 | 3.99 | 4.09 | 4.09 | -0.24% | 10,172 |
| May 21, 2025 | 4.20 | 4.28 | 3.99 | 4.10 | 4.10 | -2.15% | 11,988 |
| May 20, 2025 | 3.98 | 4.25 | 3.92 | 4.19 | 4.19 | 2.70% | 62,316 |
| May 19, 2025 | 4.04 | 4.15 | 3.84 | 4.08 | 4.08 | - | 95,716 |
| May 16, 2025 | 4.02 | 4.21 | 3.99 | 4.08 | 4.08 | -2.39% | 79,467 |
| May 15, 2025 | 3.92 | 4.29 | 3.92 | 4.18 | 4.18 | 5.03% | 236,994 |
| May 14, 2025 | 3.95 | 4.00 | 3.90 | 3.98 | 3.98 | 1.53% | 35,653 |
| May 13, 2025 | 4.00 | 4.00 | 3.79 | 3.92 | 3.92 | -1.51% | 55,327 |