Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
2.950
+0.100 (3.51%)
Feb 19, 2026, 10:31 AM EST - Market open
EDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 2.96 | 3.08 | 2.85 | 2.85 | 2.85 | -3.39% | 33,460 |
| Feb 17, 2026 | 3.09 | 3.29 | 2.93 | 2.95 | 2.95 | -7.52% | 14,271 |
| Feb 13, 2026 | 2.53 | 3.26 | 2.45 | 3.19 | 3.19 | 28.11% | 69,869 |
| Feb 12, 2026 | 2.75 | 2.75 | 2.40 | 2.49 | 2.49 | -10.75% | 26,573 |
| Feb 11, 2026 | 3.10 | 3.19 | 2.72 | 2.79 | 2.79 | -10.00% | 38,364 |
| Feb 10, 2026 | 3.18 | 3.55 | 2.94 | 3.10 | 3.10 | -14.13% | 383,873 |
| Feb 9, 2026 | 2.73 | 3.69 | 2.22 | 3.61 | 3.61 | 31.94% | 111,818 |
| 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 |
| Jan 16, 2026 | 3.82 | 4.16 | 3.44 | 3.80 | 3.80 | 0.98% | 11,451 |
| Jan 15, 2026 | 3.79 | 4.16 | 3.20 | 3.76 | 3.76 | 1.51% | 26,895 |
| Jan 14, 2026 | 4.00 | 4.37 | 3.71 | 3.71 | 3.71 | -11.00% | 21,466 |
| Jan 13, 2026 | 4.13 | 4.78 | 4.13 | 4.17 | 4.16 | 0.90% | 14,470 |
| Jan 12, 2026 | 4.32 | 4.71 | 4.00 | 4.13 | 4.13 | 3.20% | 32,357 |
| Jan 9, 2026 | 5.60 | 8.16 | 2.58 | 4.00 | 4.00 | -26.65% | 360,089 |
| Jan 8, 2026 | 5.92 | 6.40 | 5.04 | 5.45 | 5.45 | -7.89% | 9,638 |
| Jan 7, 2026 | 6.04 | 6.40 | 5.76 | 5.92 | 5.92 | -0.27% | 11,863 |
| Jan 6, 2026 | 6.51 | 6.56 | 5.76 | 5.94 | 5.94 | -5.12% | 14,018 |
| Jan 5, 2026 | 6.24 | 8.39 | 6.07 | 6.26 | 6.26 | 0.22% | 39,425 |
| Jan 2, 2026 | 6.40 | 6.69 | 5.97 | 6.24 | 6.24 | 4.00% | 5,235 |
| Dec 31, 2025 | 6.56 | 6.74 | 5.76 | 6.00 | 6.00 | -2.52% | 33,370 |
| Dec 30, 2025 | 6.86 | 7.02 | 5.60 | 6.16 | 6.16 | -1.33% | 20,989 |
| Dec 29, 2025 | 7.26 | 7.54 | 6.24 | 6.24 | 6.24 | -15.24% | 11,316 |
| Dec 26, 2025 | 7.48 | 7.77 | 7.36 | 7.36 | 7.36 | -1.64% | 3,736 |
| Dec 24, 2025 | 7.48 | 8.00 | 7.36 | 7.49 | 7.48 | 0.04% | 2,908 |
| Dec 23, 2025 | 7.29 | 7.97 | 7.29 | 7.48 | 7.48 | -0.51% | 4,264 |
| Dec 22, 2025 | 7.46 | 8.07 | 6.73 | 7.52 | 7.52 | - | 12,743 |
| Dec 19, 2025 | 7.52 | 8.12 | 7.52 | 7.52 | 7.52 | 2.02% | 6,913 |
| Dec 18, 2025 | 7.02 | 7.84 | 6.40 | 7.37 | 7.37 | 2.03% | 10,489 |
| Dec 17, 2025 | 8.86 | 8.86 | 7.22 | 7.22 | 7.22 | -17.49% | 32,425 |
| Dec 16, 2025 | 6.40 | 10.18 | 6.19 | 8.76 | 8.76 | 43.38% | 371,708 |
| Dec 15, 2025 | 10.45 | 11.30 | 5.76 | 6.11 | 6.11 | -41.41% | 56,304 |
| Dec 12, 2025 | 10.51 | 10.86 | 10.29 | 10.42 | 10.42 | -4.72% | 5,667 |
| Dec 11, 2025 | 11.84 | 12.88 | 9.34 | 10.94 | 10.94 | -16.95% | 37,792 |
| Dec 10, 2025 | 14.14 | 14.14 | 13.12 | 13.17 | 13.17 | -5.67% | 5,712 |
| Dec 9, 2025 | 13.60 | 14.23 | 13.12 | 13.96 | 13.96 | 0.47% | 11,583 |
| Dec 8, 2025 | 13.76 | 14.40 | 13.67 | 13.90 | 13.90 | -2.42% | 4,170 |
| Dec 5, 2025 | 13.93 | 14.99 | 13.92 | 14.24 | 14.24 | -1.18% | 2,835 |