Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
7.38
-1.26 (-14.58%)
At close: Jun 15, 2026, 4:00 PM EDT
7.35
-0.03 (-0.38%)
After-hours: Jun 15, 2026, 7:59 PM EDT
EDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 7.15 | 8.30 | 6.90 | 7.38 | 7.38 | -14.58% | 448,652 |
| 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 |
| Jun 8, 2026 | 3.47 | 4.20 | 3.47 | 3.70 | 3.70 | -12.11% | 136,586 |
| Jun 5, 2026 | 4.11 | 4.92 | 3.77 | 4.21 | 4.21 | 0.48% | 789,859 |
| Jun 4, 2026 | 3.60 | 7.18 | 3.33 | 4.19 | 4.19 | 60.47% | 60,973,887 |
| Jun 3, 2026 | 2.64 | 2.64 | 2.60 | 2.61 | 2.61 | -4.36% | 23,430 |
| Jun 2, 2026 | 2.80 | 2.80 | 2.50 | 2.73 | 2.73 | -1.09% | 18,171 |
| Jun 1, 2026 | 2.80 | 2.96 | 2.74 | 2.76 | 2.76 | -6.12% | 6,968 |
| May 29, 2026 | 3.10 | 3.20 | 2.76 | 2.94 | 2.94 | -5.16% | 83,709 |
| May 28, 2026 | 2.90 | 3.35 | 2.82 | 3.10 | 3.10 | 7.64% | 685,928 |
| May 27, 2026 | 2.54 | 2.99 | 2.54 | 2.88 | 2.88 | 12.06% | 17,648 |
| May 26, 2026 | 2.70 | 2.90 | 2.32 | 2.57 | 2.57 | -15.18% | 53,930 |
| May 22, 2026 | 3.02 | 3.35 | 2.82 | 3.03 | 3.03 | 3.77% | 343,119 |
| May 21, 2026 | 2.36 | 3.48 | 2.30 | 2.92 | 2.92 | 33.94% | 7,848,727 |
| May 20, 2026 | 2.21 | 2.27 | 2.18 | 2.18 | 2.18 | -1.36% | 2,062 |
| May 19, 2026 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | 1.52% | 1,687 |
| May 18, 2026 | 2.35 | 2.35 | 2.11 | 2.18 | 2.18 | -3.67% | 7,673 |
| May 15, 2026 | 2.31 | 2.33 | 2.26 | 2.26 | 2.26 | -2.59% | 4,798 |
| May 14, 2026 | 2.59 | 2.59 | 2.00 | 2.32 | 2.32 | -13.11% | 32,996 |
| May 13, 2026 | 2.30 | 2.90 | 2.30 | 2.67 | 2.67 | 12.20% | 98,882 |
| May 12, 2026 | 2.40 | 2.43 | 2.32 | 2.38 | 2.38 | -4.43% | 6,437 |
| May 11, 2026 | 2.35 | 2.49 | 2.25 | 2.49 | 2.49 | -7.44% | 18,665 |
| May 8, 2026 | 2.31 | 2.74 | 2.31 | 2.69 | 2.69 | 4.67% | 5,029 |
| May 7, 2026 | 2.69 | 2.80 | 2.57 | 2.57 | 2.57 | -4.10% | 14,684 |
| May 6, 2026 | 2.53 | 2.81 | 2.26 | 2.68 | 2.68 | 6.99% | 63,329 |
| May 5, 2026 | 2.39 | 2.95 | 2.30 | 2.51 | 2.51 | 7.28% | 150,923 |
| May 4, 2026 | 2.46 | 2.67 | 2.21 | 2.34 | 2.34 | -5.08% | 11,058 |
| Apr 30, 2026 | 2.43 | 2.46 | 2.43 | 2.46 | 2.46 | -0.40% | 566 |
| Apr 29, 2026 | 2.80 | 2.80 | 2.43 | 2.47 | 2.47 | -4.26% | 13,236 |
| Apr 28, 2026 | 2.61 | 2.67 | 2.58 | 2.58 | 2.58 | -2.98% | 2,085 |
| Apr 27, 2026 | 2.58 | 2.66 | 2.52 | 2.66 | 2.66 | 3.07% | 5,726 |
| Apr 24, 2026 | 2.69 | 2.69 | 2.58 | 2.58 | 2.58 | -0.39% | 3,184 |
| Apr 23, 2026 | 2.66 | 2.67 | 2.59 | 2.59 | 2.59 | -4.07% | 4,703 |
| Apr 22, 2026 | 2.74 | 2.78 | 2.63 | 2.70 | 2.70 | -0.74% | 2,855 |
| Apr 21, 2026 | 2.87 | 2.87 | 2.72 | 2.72 | 2.72 | -2.16% | 3,999 |
| Apr 20, 2026 | 2.90 | 2.90 | 2.63 | 2.78 | 2.78 | 9.45% | 10,084 |
| Apr 17, 2026 | 2.76 | 3.27 | 2.51 | 2.54 | 2.54 | -2.69% | 124,184 |
| Apr 16, 2026 | 2.59 | 2.69 | 2.52 | 2.61 | 2.61 | -2.97% | 3,698 |
| Apr 15, 2026 | 2.55 | 2.69 | 2.54 | 2.69 | 2.69 | 3.86% | 7,742 |
| Apr 14, 2026 | 2.67 | 2.67 | 2.50 | 2.59 | 2.59 | -2.08% | 13,894 |
| Apr 13, 2026 | 2.40 | 2.79 | 2.33 | 2.65 | 2.65 | 10.44% | 59,039 |
| Apr 10, 2026 | 2.66 | 2.80 | 2.40 | 2.40 | 2.40 | -9.28% | 18,246 |
| Apr 9, 2026 | 2.82 | 2.82 | 2.60 | 2.64 | 2.64 | -6.38% | 15,426 |
| Apr 8, 2026 | 3.07 | 3.24 | 2.75 | 2.82 | 2.82 | -9.90% | 56,516 |
| Apr 7, 2026 | 3.26 | 3.33 | 3.02 | 3.13 | 3.13 | -6.28% | 24,186 |
| Apr 6, 2026 | 3.25 | 3.34 | 3.21 | 3.34 | 3.34 | 3.08% | 7,626 |
| Apr 2, 2026 | 3.30 | 3.37 | 3.21 | 3.24 | 3.24 | -3.28% | 3,212 |