Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
6.09
+0.01 (0.16%)
Nov 6, 2026, 4:00 PM EST - Market closed
EDHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.09 | 6.13 | 6.03 | 6.09 | 6.09 | 0.16% | 312,787 |
| Nov 5, 2026 | 6.05 | 6.29 | 6.04 | 6.08 | 6.08 | 0.50% | 3,088,663 |
| Nov 4, 2026 | 5.91 | 6.16 | 5.88 | 6.05 | 6.05 | 2.89% | 384,917 |
| Nov 3, 2026 | 5.84 | 5.93 | 5.83 | 5.88 | 5.88 | 0.68% | 1,071,943 |
| Nov 2, 2026 | 5.98 | 6.00 | 5.84 | 5.84 | 5.84 | -1.35% | 178,142 |
| Oct 30, 2026 | 5.79 | 5.95 | 5.70 | 5.92 | 5.92 | 2.25% | 2,286,197 |
| Oct 29, 2026 | 5.85 | 6.04 | 5.71 | 5.79 | 5.79 | -0.17% | 1,132,583 |
| Oct 28, 2026 | 5.69 | 5.85 | 5.66 | 5.80 | 5.80 | 0.87% | 1,268,687 |
| Oct 27, 2026 | 5.75 | 5.95 | 5.66 | 5.75 | 5.75 | 0.35% | 552,480 |
| Oct 26, 2026 | 5.76 | 5.80 | 5.63 | 5.73 | 5.73 | - | 150,920 |
| Oct 23, 2026 | 5.66 | 5.73 | 5.64 | 5.73 | 5.73 | 1.60% | 896,352 |
| Oct 22, 2026 | 5.63 | 5.69 | 5.52 | 5.64 | 5.64 | -0.18% | 878,554 |
| Oct 21, 2026 | 5.68 | 5.75 | 5.64 | 5.65 | 5.65 | -0.70% | 138,265 |
| Oct 20, 2026 | 5.61 | 5.70 | 5.57 | 5.69 | 5.69 | 1.25% | 548,972 |
| Oct 19, 2026 | 5.58 | 5.64 | 5.47 | 5.62 | 5.62 | 0.54% | 153,166 |
| Oct 16, 2026 | 5.50 | 5.60 | 5.41 | 5.59 | 5.59 | 2.01% | 173,925 |
| Oct 15, 2026 | 5.42 | 5.52 | 5.36 | 5.48 | 5.48 | 1.11% | 204,718 |
| Oct 14, 2026 | 5.40 | 5.47 | 5.35 | 5.42 | 5.42 | 1.12% | 910,302 |
| Oct 13, 2026 | 5.12 | 5.43 | 5.04 | 5.36 | 5.36 | 6.14% | 439,123 |
| Oct 12, 2026 | 5.04 | 5.32 | 5.00 | 5.05 | 5.05 | -3.07% | 1,540,535 |
| Oct 9, 2026 | 5.18 | 5.21 | 5.05 | 5.21 | 5.21 | 1.76% | 597,707 |
| Oct 8, 2026 | 5.19 | 5.22 | 5.10 | 5.12 | 5.12 | -2.10% | 136,864 |
| Oct 7, 2026 | 5.11 | 5.24 | 5.01 | 5.23 | 5.23 | 0.58% | 465,317 |
| Oct 6, 2026 | 5.09 | 5.29 | 5.09 | 5.20 | 5.20 | 2.36% | 127,389 |
| Oct 5, 2026 | 5.15 | 5.19 | 5.02 | 5.08 | 5.08 | -2.87% | 192,245 |
| Oct 2, 2026 | 5.14 | 5.31 | 5.07 | 5.23 | 5.23 | 3.36% | 81,640 |
| Oct 1, 2026 | 5.05 | 5.18 | 5.02 | 5.06 | 5.06 | 1.20% | 90,317 |
| Sep 30, 2026 | 5.28 | 5.28 | 4.90 | 5.00 | 5.00 | -3.85% | 1,277,022 |
| Sep 29, 2026 | 5.16 | 5.30 | 5.16 | 5.20 | 5.20 | 1.17% | 22,704 |
| Sep 28, 2026 | 4.99 | 5.24 | 4.79 | 5.14 | 5.14 | 2.80% | 263,688 |
| Sep 25, 2026 | 5.38 | 5.38 | 4.95 | 5.00 | 5.00 | -8.09% | 880,694 |
| Sep 24, 2026 | 5.11 | 5.50 | 4.82 | 5.44 | 5.44 | 6.04% | 83,916 |
| Sep 23, 2026 | 5.00 | 5.16 | 4.78 | 5.13 | 5.13 | 2.70% | 263,944 |
| Sep 22, 2026 | 5.15 | 5.23 | 5.00 | 5.00 | 5.00 | -3.57% | 9,616 |
| Sep 21, 2026 | 5.33 | 5.76 | 5.07 | 5.18 | 5.18 | -4.07% | 26,846 |
| Sep 18, 2026 | 5.22 | 5.76 | 4.59 | 5.40 | 5.40 | 3.45% | 59,118 |
| Sep 17, 2026 | 4.54 | 5.33 | 4.51 | 5.22 | 5.22 | 12.50% | 42,858 |
| 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 |