Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
0.2500
-0.0908 (-26.64%)
At close: Jan 9, 2026, 4:00 PM EST
0.2328
-0.0172 (-6.88%)
After-hours: Jan 9, 2026, 7:46 PM EST
EDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.00 | 1.08 | 0.91 | 0.99 | 0.99 | 0.83% | 1,115,281 |
| Nov 13, 2025 | 1.08 | 1.09 | 0.97 | 0.98 | 0.98 | -7.55% | 417,905 |
| Nov 12, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 202,257 |
| Nov 11, 2025 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | - | 256,554 |
| Nov 10, 2025 | 1.05 | 1.13 | 1.05 | 1.07 | 1.07 | - | 493,168 |
| Nov 7, 2025 | 1.07 | 1.10 | 1.02 | 1.07 | 1.07 | - | 633,035 |
| Nov 6, 2025 | 1.02 | 1.12 | 1.00 | 1.07 | 1.07 | 4.90% | 2,460,107 |
| Nov 5, 2025 | 1.02 | 1.09 | 0.98 | 1.02 | 1.02 | 5.17% | 1,049,621 |
| Nov 4, 2025 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -3.97% | 936,757 |
| Nov 3, 2025 | 0.91 | 1.11 | 0.87 | 1.01 | 1.01 | 11.26% | 3,345,325 |
| Oct 31, 2025 | 0.95 | 0.99 | 0.88 | 0.91 | 0.91 | -3.33% | 475,238 |
| Oct 30, 2025 | 0.95 | 1.06 | 0.88 | 0.94 | 0.94 | 6.45% | 1,209,307 |
| Oct 29, 2025 | 0.82 | 1.20 | 0.82 | 0.88 | 0.88 | 13.12% | 10,285,970 |