Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
5.59
+0.11 (2.01%)
At close: Oct 16, 2026, 4:00 PM EDT
5.40
-0.19 (-3.40%)
After-hours: Oct 16, 2026, 7:53 PM EDT
EDHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.50 | 5.60 | 5.41 | 5.59 | 5.59 | 2.01% | 172,718 |
| Oct 15, 2026 | 5.42 | 5.52 | 5.36 | 5.48 | 5.48 | 1.11% | 204,495 |
| Oct 14, 2026 | 5.40 | 5.47 | 5.35 | 5.42 | 5.42 | 1.12% | 906,407 |
| Oct 13, 2026 | 5.12 | 5.43 | 5.04 | 5.36 | 5.36 | 6.14% | 438,084 |
| Oct 12, 2026 | 5.04 | 5.32 | 5.00 | 5.05 | 5.05 | -3.07% | 1,540,530 |
| Oct 9, 2026 | 5.18 | 5.21 | 5.05 | 5.21 | 5.21 | 1.76% | 596,494 |
| Oct 8, 2026 | 5.19 | 5.22 | 5.10 | 5.12 | 5.12 | -2.10% | 136,613 |
| Oct 7, 2026 | 5.11 | 5.24 | 5.01 | 5.23 | 5.23 | 0.58% | 463,865 |
| Oct 6, 2026 | 5.09 | 5.29 | 5.09 | 5.20 | 5.20 | 2.36% | 127,333 |
| Oct 5, 2026 | 5.15 | 5.19 | 5.02 | 5.08 | 5.08 | -2.87% | 192,026 |
| Oct 2, 2026 | 5.14 | 5.31 | 5.07 | 5.23 | 5.23 | 3.36% | 81,537 |
| Oct 1, 2026 | 5.05 | 5.18 | 5.02 | 5.06 | 5.06 | 1.20% | 84,516 |
| Sep 30, 2026 | 5.28 | 5.28 | 4.90 | 5.00 | 5.00 | -3.85% | 1,271,710 |
| Sep 29, 2026 | 5.16 | 5.30 | 5.16 | 5.20 | 5.20 | 1.17% | 22,444 |
| Sep 28, 2026 | 4.99 | 5.24 | 4.79 | 5.14 | 5.14 | 2.80% | 262,884 |
| Sep 25, 2026 | 5.38 | 5.38 | 4.95 | 5.00 | 5.00 | -8.09% | 872,547 |
| Sep 24, 2026 | 5.11 | 5.50 | 4.82 | 5.44 | 5.44 | 6.04% | 83,706 |
| Sep 23, 2026 | 5.00 | 5.16 | 4.78 | 5.13 | 5.13 | 2.70% | 263,919 |
| Sep 22, 2026 | 5.15 | 5.23 | 5.00 | 5.00 | 5.00 | -3.57% | 9,414 |
| Sep 21, 2026 | 5.33 | 5.76 | 5.07 | 5.18 | 5.18 | -4.07% | 26,805 |
| Sep 18, 2026 | 5.22 | 5.76 | 4.59 | 5.40 | 5.40 | 3.45% | 59,034 |
| Sep 17, 2026 | 4.54 | 5.33 | 4.51 | 5.22 | 5.22 | 12.50% | 42,640 |
| Sep 16, 2026 | 4.70 | 4.84 | 3.95 | 4.64 | 4.64 | -2.11% | 66,441 |
| Sep 15, 2026 | 4.58 | 4.75 | 4.50 | 4.74 | 4.74 | 6.64% | 2,055,016 |
| Sep 14, 2026 | 4.37 | 4.72 | 4.34 | 4.45 | 4.45 | 0.57% | 2,679,359 |
| Sep 11, 2026 | 4.03 | 4.56 | 4.03 | 4.42 | 4.42 | 7.28% | 1,546,124 |
| Sep 10, 2026 | 3.85 | 4.23 | 3.82 | 4.12 | 4.12 | 5.37% | 502,540 |
| Sep 9, 2026 | 3.93 | 4.15 | 3.70 | 3.91 | 3.91 | -0.26% | 50,638 |
| Sep 8, 2026 | 4.09 | 4.11 | 3.92 | 3.92 | 3.92 | -1.01% | 1,850 |
| Sep 4, 2026 | 3.94 | 4.06 | 3.94 | 3.96 | 3.96 | -1.12% | 1,587 |
| Sep 3, 2026 | 3.95 | 4.15 | 3.95 | 4.01 | 4.01 | -2.32% | 262,170 |
| Sep 2, 2026 | 4.40 | 4.69 | 4.08 | 4.10 | 4.10 | -2.84% | 525,558 |
| Sep 1, 2026 | 4.09 | 4.44 | 4.09 | 4.22 | 4.22 | - | 10,492 |
| Aug 31, 2026 | 3.96 | 4.24 | 3.85 | 4.22 | 4.22 | 5.95% | 402,714 |
| Aug 28, 2026 | 3.91 | 4.02 | 3.91 | 3.98 | 3.98 | -0.43% | 3,623 |
| Aug 27, 2026 | 3.92 | 4.15 | 3.92 | 4.00 | 4.00 | 2.04% | 2,794 |
| Aug 26, 2026 | 3.86 | 4.15 | 3.86 | 3.92 | 3.92 | 0.51% | 4,983 |
| Aug 25, 2026 | 3.93 | 3.97 | 3.90 | 3.90 | 3.90 | -2.50% | 4,623 |
| Aug 24, 2026 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | -3.85% | 3,267 |
| Aug 21, 2026 | 3.97 | 4.18 | 3.96 | 4.16 | 4.16 | 7.22% | 7,471 |
| Aug 20, 2026 | 4.09 | 4.56 | 3.86 | 3.88 | 3.88 | -1.27% | 10,454 |
| Aug 19, 2026 | 4.08 | 4.09 | 3.82 | 3.93 | 3.93 | 0.26% | 7,447 |
| 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 |