Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
3.980
-0.090 (-2.21%)
At close: May 12, 2025, 4:00 PM
3.870
-0.110 (-2.76%)
After-hours: May 12, 2025, 6:15 PM EDT
EDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.02 | 4.17 | 3.97 | 3.98 | - | -2.21% | 38,152 |
| 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 |