Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
1.040
-0.090 (-7.96%)
At close: Oct 17, 2025, 4:00 PM EDT
1.030
-0.010 (-0.96%)
After-hours: Oct 17, 2025, 7:57 PM EDT
EDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.13 | 1.15 | 1.03 | 1.04 | 1.04 | -7.96% | 1,134,360 |
| Oct 16, 2025 | 1.09 | 1.16 | 1.05 | 1.13 | 1.13 | 3.67% | 3,560,633 |
| Oct 15, 2025 | 1.04 | 1.11 | 1.00 | 1.09 | 1.09 | 1.87% | 3,663,634 |
| Oct 14, 2025 | 0.82 | 1.21 | 0.76 | 1.07 | 1.07 | 114.43% | 86,211,963 |
| Oct 13, 2025 | 0.47 | 0.50 | 0.41 | 0.50 | 0.50 | 6.17% | 372,719 |
| Oct 10, 2025 | 0.49 | 0.51 | 0.46 | 0.47 | 0.47 | -8.20% | 219,364 |
| Oct 9, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 0.53% | 104,729 |
| Oct 8, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 4.75% | 135,465 |
| Oct 7, 2025 | 0.53 | 0.54 | 0.48 | 0.49 | 0.49 | -9.96% | 257,234 |
| Oct 6, 2025 | 0.53 | 0.55 | 0.45 | 0.54 | 0.54 | -2.10% | 332,614 |
| Oct 3, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 8.43% | 243,505 |
| Oct 2, 2025 | 0.58 | 0.62 | 0.43 | 0.51 | 0.51 | -20.92% | 728,079 |
| Oct 1, 2025 | 0.63 | 0.67 | 0.62 | 0.64 | 0.64 | -5.40% | 127,808 |
| Sep 30, 2025 | 0.74 | 0.74 | 0.58 | 0.68 | 0.68 | -1.45% | 294,211 |
| Sep 29, 2025 | 0.68 | 0.73 | 0.56 | 0.69 | 0.69 | -5.48% | 235,230 |
| 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 |