Skip to main content
logo
Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
0.8536
+0.0262 (3.17%)
At close: Nov 28, 2025, 1:00 PM EST
0.8581
+0.0045 (0.53%)
After-hours: Nov 28, 2025, 4:17 PM EST

EDHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20250.760.860.760.860.863.71%160,572
Nov 26, 20250.840.840.800.830.832.88%45,955
Nov 25, 20250.750.840.730.800.804.44%209,387
Nov 24, 20250.850.890.730.770.77-8.36%293,124
Nov 21, 20250.820.900.820.840.841.85%218,223
Nov 20, 20251.001.000.820.820.82-14.41%210,039
Nov 19, 20250.971.010.940.960.962.75%198,016
Nov 18, 20250.950.950.850.940.94-1.42%278,661
Nov 17, 20251.011.060.940.950.95-3.70%399,450
Nov 14, 20251.001.080.910.990.990.83%1,115,281
Nov 13, 20251.081.090.970.980.98-7.55%417,905
Nov 12, 20251.071.091.051.061.06-0.93%202,257
Nov 11, 20251.061.111.061.071.07-256,554
Nov 10, 20251.051.131.051.071.07-493,168
Nov 7, 20251.071.101.021.071.07-633,035
Nov 6, 20251.021.121.001.071.074.90%2,460,107
Nov 5, 20251.021.090.981.021.025.17%1,049,621
Nov 4, 20251.041.040.950.970.97-3.97%936,757
Nov 3, 20250.911.110.871.011.0111.26%3,345,325
Oct 31, 20250.950.990.880.910.91-3.33%475,238
Oct 30, 20250.951.060.880.940.946.45%1,209,307
Oct 29, 20250.821.200.820.880.8813.12%10,285,970
Oct 28, 20250.770.800.760.780.78-1.28%179,788
Oct 27, 20250.760.800.750.790.793.95%271,160
Oct 24, 20250.750.880.730.760.761.85%776,883
Oct 23, 20251.081.080.510.750.75-30.91%3,065,322
Oct 22, 20251.101.131.021.081.086.93%911,790
Oct 21, 20251.201.231.001.011.01-15.83%2,390,406
Oct 20, 20251.131.351.101.201.2015.38%3,705,009
Oct 17, 20251.131.151.031.041.04-7.96%1,134,360
Oct 16, 20251.091.161.051.131.133.67%3,560,633
Oct 15, 20251.041.111.001.091.091.87%3,663,634
Oct 14, 20250.821.210.761.071.07114.43%86,917,497
Oct 13, 20250.470.500.410.500.506.17%372,719
Oct 10, 20250.490.510.460.470.47-8.20%219,364
Oct 9, 20250.490.520.490.510.510.53%104,729
Oct 8, 20250.470.510.470.510.514.75%135,465
Oct 7, 20250.530.540.480.490.49-9.96%257,234
Oct 6, 20250.530.550.450.540.54-2.10%332,614
Oct 3, 20250.540.570.540.550.558.43%243,505
Oct 2, 20250.580.620.430.510.51-20.92%728,079
Oct 1, 20250.630.670.620.640.64-5.40%127,808
Sep 30, 20250.740.740.580.680.68-1.45%294,211
Sep 29, 20250.680.730.560.690.69-5.48%235,230
Sep 26, 20250.690.740.690.730.732.83%240,721
Sep 25, 20250.710.730.680.710.71-3.38%249,857
Sep 24, 20250.710.750.700.730.732.78%235,897
Sep 23, 20250.810.850.700.710.71-12.66%576,602
Sep 22, 20250.870.870.780.820.82-5.93%618,895
Sep 19, 20250.940.960.870.870.87-7.48%393,292