Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
0.6900
-0.0400 (-5.48%)
At close: Sep 29, 2025, 4:00 PM EDT
0.6604
-0.0296 (-4.29%)
After-hours: Sep 29, 2025, 4:16 PM EDT
EDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.68 | 0.73 | 0.56 | 0.71 | - | -3.19% | 190,306 |
| Sep 26, 2025 | 0.69 | 0.74 | 0.69 | 0.73 | 0.73 | 2.83% | 240,721 |
| Sep 25, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | -3.38% | 249,857 |
| Sep 24, 2025 | 0.71 | 0.75 | 0.70 | 0.73 | 0.73 | 2.78% | 235,897 |
| Sep 23, 2025 | 0.81 | 0.85 | 0.70 | 0.71 | 0.71 | -12.66% | 576,602 |
| Sep 22, 2025 | 0.87 | 0.87 | 0.78 | 0.82 | 0.82 | -5.93% | 618,895 |
| Sep 19, 2025 | 0.94 | 0.96 | 0.87 | 0.87 | 0.87 | -7.48% | 393,292 |
| Sep 18, 2025 | 0.87 | 0.98 | 0.70 | 0.94 | 0.94 | 8.08% | 904,745 |
| Sep 17, 2025 | 0.88 | 0.90 | 0.82 | 0.87 | 0.87 | -4.03% | 574,084 |
| Sep 16, 2025 | 0.94 | 0.97 | 0.81 | 0.91 | 0.91 | -6.14% | 686,254 |
| Sep 15, 2025 | 0.92 | 1.02 | 0.89 | 0.97 | 0.97 | 6.13% | 1,153,271 |
| Sep 12, 2025 | 0.96 | 1.05 | 0.87 | 0.91 | 0.91 | -6.66% | 2,641,788 |
| Sep 11, 2025 | 0.77 | 1.15 | 0.72 | 0.97 | 0.97 | 18.80% | 10,076,346 |
| Sep 10, 2025 | 0.68 | 1.60 | 0.57 | 0.82 | 0.82 | 89.91% | 155,085,315 |
| Sep 9, 2025 | 0.39 | 0.46 | 0.39 | 0.43 | 0.43 | 8.16% | 1,041,790 |
| Sep 8, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -0.10% | 594,826 |
| Sep 5, 2025 | 0.36 | 0.44 | 0.36 | 0.40 | 0.40 | 7.47% | 617,399 |
| Sep 4, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -5.41% | 352,996 |
| Sep 3, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -6.22% | 205,610 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -6.28% | 246,748 |
| Aug 29, 2025 | 0.45 | 0.46 | 0.41 | 0.45 | 0.45 | -2.70% | 464,734 |
| Aug 28, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 5.63% | 310,357 |
| Aug 27, 2025 | 0.42 | 0.47 | 0.41 | 0.44 | 0.44 | -3.11% | 390,569 |
| Aug 26, 2025 | 0.46 | 0.58 | 0.38 | 0.45 | 0.45 | -4.36% | 4,148,124 |
| Aug 25, 2025 | 0.45 | 0.52 | 0.41 | 0.47 | 0.47 | 3.75% | 1,031,172 |
| Aug 22, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 6.14% | 339,070 |
| Aug 21, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | -1.66% | 360,224 |
| Aug 20, 2025 | 0.44 | 0.46 | 0.40 | 0.43 | 0.43 | -4.41% | 555,673 |
| Aug 19, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -6.45% | 237,366 |
| Aug 18, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -2.75% | 183,731 |
| Aug 15, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -2.82% | 261,477 |
| Aug 14, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | -2.93% | 177,333 |
| Aug 13, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 6.65% | 278,154 |
| Aug 12, 2025 | 0.55 | 0.55 | 0.47 | 0.50 | 0.50 | -9.80% | 544,063 |
| Aug 11, 2025 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -5.16% | 387,449 |
| Aug 8, 2025 | 0.52 | 0.58 | 0.52 | 0.58 | 0.58 | -3.37% | 288,847 |
| Aug 7, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 1.69% | 165,060 |
| Aug 6, 2025 | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | -6.56% | 189,506 |
| Aug 5, 2025 | 0.59 | 0.63 | 0.55 | 0.63 | 0.63 | 5.23% | 319,822 |
| Aug 4, 2025 | 0.65 | 0.65 | 0.57 | 0.60 | 0.60 | -2.74% | 330,610 |
| Aug 1, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | -2.08% | 231,978 |
| Jul 31, 2025 | 0.63 | 0.66 | 0.61 | 0.63 | 0.63 | -6.14% | 410,877 |
| Jul 30, 2025 | 0.78 | 0.78 | 0.66 | 0.67 | 0.67 | -8.05% | 306,016 |
| Jul 29, 2025 | 0.79 | 0.79 | 0.67 | 0.73 | 0.73 | -6.41% | 328,348 |
| Jul 28, 2025 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 3.94% | 550,984 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -4.87% | 294,250 |
| Jul 24, 2025 | 0.74 | 0.79 | 0.73 | 0.79 | 0.79 | 9.56% | 645,544 |
| 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 |