Everbright Digital Holding Limited (EDHL)

NASDAQ: EDHL · Real-Time Price · USD

Compare

0.2380

+0.0037 (1.58%)

At close: Jan 29, 2026, 4:00 PM EST

0.2350

-0.0030 (-1.26%)

Pre-market: Jan 30, 2026, 8:04 AM EST

EDHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.24	0.26	0.23	0.24	0.24	1.58%	157,245
Jan 28, 2026	0.28	0.28	0.23	0.23	0.23	-13.22%	286,712
Jan 27, 2026	0.26	0.29	0.25	0.27	0.27	5.39%	230,834
Jan 26, 2026	0.27	0.28	0.25	0.26	0.26	-0.23%	90,473
Jan 23, 2026	0.24	0.28	0.24	0.26	0.26	2.72%	58,382
Jan 22, 2026	0.24	0.27	0.24	0.25	0.25	2.38%	150,715
Jan 21, 2026	0.28	0.28	0.24	0.24	0.24	-13.74%	253,816
Jan 20, 2026	0.24	0.30	0.22	0.28	0.28	19.20%	384,274
Jan 16, 2026	0.24	0.26	0.22	0.24	0.24	0.98%	182,936
Jan 15, 2026	0.24	0.26	0.20	0.24	0.24	1.51%	418,455
Jan 14, 2026	0.25	0.27	0.23	0.23	0.23	-10.99%	319,120
Jan 13, 2026	0.26	0.30	0.26	0.26	0.26	0.89%	229,279
Jan 12, 2026	0.27	0.29	0.25	0.26	0.26	3.20%	508,254
Jan 9, 2026	0.35	0.51	0.16	0.25	0.25	-26.64%	5,646,191
Jan 8, 2026	0.37	0.40	0.32	0.34	0.34	-7.89%	153,269
Jan 7, 2026	0.38	0.40	0.36	0.37	0.37	-0.27%	189,812
Jan 6, 2026	0.41	0.41	0.36	0.37	0.37	-5.12%	213,713
Jan 5, 2026	0.39	0.52	0.38	0.39	0.39	0.23%	630,775
Jan 2, 2026	0.40	0.42	0.37	0.39	0.39	4.00%	83,630
Dec 31, 2025	0.41	0.42	0.36	0.38	0.38	-2.52%	529,045
Dec 30, 2025	0.43	0.44	0.35	0.38	0.38	-1.33%	333,626
Dec 29, 2025	0.45	0.47	0.39	0.39	0.39	-15.24%	181,061
Dec 26, 2025	0.47	0.49	0.46	0.46	0.46	-1.65%	59,582
Dec 24, 2025	0.47	0.50	0.46	0.47	0.47	0.04%	46,047
Dec 23, 2025	0.46	0.50	0.46	0.47	0.47	-0.51%	68,098
Dec 22, 2025	0.47	0.50	0.42	0.47	0.47	-	202,812
Dec 19, 2025	0.47	0.51	0.47	0.47	0.47	2.02%	110,519
Dec 18, 2025	0.44	0.49	0.40	0.46	0.46	2.04%	167,827
Dec 17, 2025	0.55	0.55	0.45	0.45	0.45	-17.49%	516,878
Dec 16, 2025	0.40	0.64	0.39	0.55	0.55	43.40%	5,893,072
Dec 15, 2025	0.65	0.71	0.36	0.38	0.38	-41.42%	889,626
Dec 12, 2025	0.66	0.68	0.64	0.65	0.65	-4.71%	90,684
Dec 11, 2025	0.74	0.81	0.58	0.68	0.68	-16.95%	604,644
Dec 10, 2025	0.88	0.88	0.82	0.82	0.82	-5.67%	91,275
Dec 9, 2025	0.85	0.89	0.82	0.87	0.87	0.47%	185,343
Dec 8, 2025	0.86	0.90	0.85	0.87	0.87	-2.42%	66,449
Dec 5, 2025	0.87	0.94	0.87	0.89	0.89	-1.18%	45,292
Dec 4, 2025	0.84	0.93	0.83	0.90	0.90	-4.27%	74,044
Dec 3, 2025	0.93	0.98	0.90	0.94	0.94	1.16%	94,592
Dec 2, 2025	0.93	0.94	0.86	0.93	0.93	3.29%	137,896
Dec 1, 2025	0.86	0.92	0.80	0.90	0.90	4.93%	421,269
Nov 28, 2025	0.76	0.86	0.76	0.86	0.86	3.71%	160,572
Nov 26, 2025	0.84	0.84	0.80	0.83	0.83	2.88%	45,955
Nov 25, 2025	0.75	0.84	0.73	0.80	0.80	4.44%	209,387
Nov 24, 2025	0.85	0.89	0.73	0.77	0.77	-8.36%	293,124
Nov 21, 2025	0.82	0.90	0.82	0.84	0.84	1.85%	218,223
Nov 20, 2025	1.00	1.00	0.82	0.82	0.82	-14.41%	210,039
Nov 19, 2025	0.97	1.01	0.94	0.96	0.96	2.75%	198,016
Nov 18, 2025	0.95	0.95	0.85	0.94	0.94	-1.42%	278,661
Nov 17, 2025	1.01	1.06	0.94	0.95	0.95	-3.70%	399,450