Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
4.090
+0.170 (4.34%)
Aug 19, 2026, 11:00 AM EDT - Market open
EDHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.08 | 4.09 | 3.82 | 4.31 | - | 9.95% | 4,930 |
| Aug 18, 2026 | 4.00 | 4.01 | 3.92 | 3.92 | 3.92 | 1.03% | 4,007 |
| Aug 17, 2026 | 3.84 | 4.20 | 3.80 | 3.88 | 3.88 | 0.52% | 7,082 |
| Aug 14, 2026 | 3.95 | 3.97 | 3.78 | 3.86 | 3.86 | -2.77% | 2,207 |
| Aug 13, 2026 | 3.82 | 4.09 | 3.82 | 3.97 | 3.97 | 0.51% | 4,899 |
| Aug 12, 2026 | 3.85 | 4.00 | 3.42 | 3.95 | 3.95 | 1.02% | 5,988 |
| Aug 11, 2026 | 3.97 | 4.10 | 3.84 | 3.91 | 3.91 | - | 9,969 |
| Aug 10, 2026 | 4.06 | 4.17 | 3.91 | 3.91 | 3.91 | -6.01% | 23,856 |
| Aug 7, 2026 | 4.08 | 4.25 | 4.03 | 4.16 | 4.16 | 3.48% | 122,045 |
| Aug 6, 2026 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | -0.31% | 3,099 |
| Aug 5, 2026 | 3.91 | 4.20 | 3.90 | 4.03 | 4.03 | 0.56% | 7,534 |
| Aug 4, 2026 | 4.27 | 4.31 | 3.85 | 4.01 | 4.01 | -4.30% | 110,047 |
| Aug 3, 2026 | 4.05 | 4.20 | 4.02 | 4.19 | 4.19 | -1.41% | 252,358 |
| Jul 31, 2026 | 4.05 | 4.38 | 4.04 | 4.25 | 4.25 | 2.16% | 5,845 |
| Jul 30, 2026 | 4.02 | 4.28 | 3.99 | 4.16 | 4.16 | 8.05% | 11,285 |
| Jul 29, 2026 | 4.19 | 4.29 | 3.69 | 3.85 | 3.85 | -7.67% | 9,250 |
| Jul 28, 2026 | 4.00 | 4.44 | 3.68 | 4.17 | 4.17 | - | 92,994 |
| Jul 27, 2026 | 3.73 | 4.39 | 3.37 | 4.17 | 4.17 | 15.83% | 78,254 |
| Jul 24, 2026 | 3.64 | 3.75 | 3.38 | 3.60 | 3.60 | -2.17% | 12,485 |
| Jul 23, 2026 | 3.89 | 3.89 | 3.67 | 3.68 | 3.68 | -3.41% | 5,665 |
| Jul 22, 2026 | 3.79 | 3.87 | 3.61 | 3.81 | 3.81 | -2.06% | 6,519 |
| Jul 21, 2026 | 3.72 | 3.91 | 3.60 | 3.89 | 3.89 | 1.04% | 13,061 |
| Jul 20, 2026 | 3.93 | 4.13 | 3.70 | 3.85 | 3.85 | -1.53% | 16,713 |
| Jul 17, 2026 | 4.19 | 4.40 | 3.71 | 3.91 | 3.91 | -8.43% | 48,834 |
| Jul 16, 2026 | 3.52 | 5.76 | 3.52 | 4.27 | 4.27 | 20.96% | 1,103,898 |
| Jul 15, 2026 | 3.57 | 3.63 | 3.49 | 3.53 | 3.53 | -3.02% | 18,588 |
| Jul 14, 2026 | 3.91 | 3.99 | 3.61 | 3.64 | 3.64 | -8.31% | 18,083 |
| Jul 13, 2026 | 4.17 | 4.35 | 3.80 | 3.97 | 3.97 | -10.38% | 22,944 |
| Jul 10, 2026 | 4.57 | 4.60 | 4.10 | 4.43 | 4.43 | -5.54% | 43,393 |
| Jul 9, 2026 | 4.51 | 4.69 | 4.18 | 4.69 | 4.69 | -1.47% | 53,292 |
| Jul 8, 2026 | 4.21 | 4.90 | 3.90 | 4.76 | 4.76 | -3.64% | 147,913 |
| Jul 7, 2026 | 4.61 | 5.46 | 4.43 | 4.94 | 4.94 | 24.75% | 3,377,519 |
| Jul 6, 2026 | 3.96 | 4.21 | 3.90 | 3.96 | 3.96 | -0.50% | 1,979,678 |
| Jul 2, 2026 | 4.03 | 4.11 | 3.88 | 3.98 | 3.98 | 2.58% | 14,793 |
| Jul 1, 2026 | 3.92 | 3.92 | 3.53 | 3.88 | 3.88 | -3.24% | 7,220 |
| Jun 30, 2026 | 4.00 | 4.22 | 3.88 | 4.01 | 4.01 | -0.74% | 36,562 |
| Jun 29, 2026 | 4.22 | 4.40 | 4.04 | 4.04 | 4.04 | -3.81% | 19,754 |
| Jun 26, 2026 | 4.25 | 4.42 | 4.17 | 4.20 | 4.20 | -4.11% | 11,338 |
| Jun 25, 2026 | 4.44 | 4.65 | 4.16 | 4.38 | 4.38 | -0.68% | 21,605 |
| Jun 24, 2026 | 4.80 | 5.78 | 4.07 | 4.41 | 4.41 | -8.70% | 97,581 |
| Jun 23, 2026 | 4.63 | 4.84 | 4.51 | 4.83 | 4.83 | -2.82% | 14,300 |
| Jun 22, 2026 | 5.30 | 5.52 | 4.70 | 4.97 | 4.97 | -10.93% | 37,868 |
| Jun 18, 2026 | 5.65 | 5.68 | 5.00 | 5.58 | 5.58 | -4.94% | 30,772 |
| Jun 17, 2026 | 5.77 | 6.00 | 5.21 | 5.87 | 5.87 | -4.55% | 60,665 |
| Jun 16, 2026 | 7.00 | 7.80 | 5.58 | 6.15 | 6.15 | -16.67% | 206,326 |
| Jun 15, 2026 | 7.15 | 8.30 | 6.90 | 7.38 | 7.38 | -14.58% | 451,300 |
| Jun 12, 2026 | 8.46 | 11.13 | 7.22 | 8.64 | 8.64 | 44.48% | 11,417,518 |
| Jun 11, 2026 | 16.53 | 17.49 | 5.85 | 5.98 | 5.98 | 70.86% | 65,396,225 |
| Jun 10, 2026 | 3.33 | 3.66 | 3.24 | 3.50 | 3.50 | 12.90% | 2,080,495 |
| Jun 9, 2026 | 3.45 | 3.69 | 3.10 | 3.10 | 3.10 | -16.22% | 58,235 |