Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
6.03
+0.17 (2.90%)
At close: Jun 27, 2025, 4:00 PM
6.00
-0.03 (-0.50%)
After-hours: Jun 27, 2025, 7:48 PM EDT
EDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 4.02 | 4.17 | 3.97 | 3.98 | 3.98 | -2.21% | 38,258 |
| May 9, 2025 | 3.98 | 4.13 | 3.94 | 4.07 | 4.07 | 0.99% | 37,091 |
| May 8, 2025 | 3.98 | 4.09 | 3.93 | 4.03 | 4.03 | 2.15% | 61,545 |
| May 7, 2025 | 3.95 | 4.06 | 3.90 | 3.95 | 3.95 | 0.38% | 99,441 |
| May 6, 2025 | 3.86 | 3.98 | 3.80 | 3.93 | 3.93 | 2.08% | 72,111 |
| May 5, 2025 | 3.93 | 3.93 | 3.82 | 3.85 | 3.85 | -2.28% | 16,696 |
| May 2, 2025 | 3.80 | 3.97 | 3.78 | 3.94 | 3.94 | 1.94% | 54,239 |
| May 1, 2025 | 3.84 | 3.94 | 3.75 | 3.87 | 3.87 | -1.65% | 34,905 |
| Apr 30, 2025 | 3.84 | 3.93 | 3.66 | 3.93 | 3.93 | 2.34% | 139,999 |
| Apr 29, 2025 | 4.02 | 4.20 | 3.84 | 3.84 | 3.84 | -9.43% | 177,657 |
| Apr 28, 2025 | 3.63 | 4.25 | 3.51 | 4.24 | 4.24 | 18.11% | 425,663 |
| Apr 25, 2025 | 3.80 | 3.97 | 3.54 | 3.59 | 3.59 | -6.02% | 189,884 |
| Apr 24, 2025 | 3.80 | 4.00 | 3.80 | 3.82 | 3.82 | -2.05% | 135,478 |
| Apr 23, 2025 | 3.82 | 4.01 | 3.80 | 3.90 | 3.90 | -0.76% | 107,280 |
| Apr 22, 2025 | 3.80 | 4.16 | 3.54 | 3.93 | 3.93 | -2.24% | 563,046 |
| Apr 21, 2025 | 4.00 | 4.36 | 3.77 | 4.02 | 4.02 | -4.29% | 1,176,159 |