Skip to main content
logo
Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
1.070
0.00 (0.00%)
At close: Nov 7, 2025, 4:00 PM EST
1.060
-0.010 (-0.93%)
After-hours: Nov 7, 2025, 5:58 PM EST

EDHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20251.071.101.021.071.07-627,642
Nov 6, 20251.021.121.001.071.074.90%2,460,107
Nov 5, 20251.021.090.981.021.025.17%1,042,589
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%86,211,963
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
Sep 18, 20250.870.980.700.940.948.08%904,745
Sep 17, 20250.880.900.820.870.87-4.03%574,084
Sep 16, 20250.940.970.810.910.91-6.14%686,254
Sep 15, 20250.921.020.890.970.976.13%1,153,271
Sep 12, 20250.961.050.870.910.91-6.66%2,641,788
Sep 11, 20250.771.150.720.970.9718.80%10,076,346
Sep 10, 20250.681.600.570.820.8289.91%155,085,315
Sep 9, 20250.390.460.390.430.438.16%1,041,790
Sep 8, 20250.400.410.380.400.40-0.10%594,826
Sep 5, 20250.360.440.360.400.407.47%617,399
Sep 4, 20250.390.400.370.370.37-5.41%352,996
Sep 3, 20250.400.410.390.390.39-6.22%205,610
Sep 2, 20250.430.430.410.420.42-6.28%246,748
Aug 29, 20250.450.460.410.450.45-2.70%464,734