Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
3.850
-0.320 (-7.67%)
At close: Jul 29, 2026, 4:00 PM EDT
4.050
+0.200 (5.19%)
Pre-market: Jul 30, 2026, 5:47 AM EDT
EDHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4.19 | 4.29 | 3.69 | 3.85 | 3.85 | -7.67% | 9,173 |
| Jul 28, 2026 | 4.00 | 4.44 | 3.68 | 4.17 | 4.17 | - | 92,025 |
| Jul 27, 2026 | 3.73 | 4.39 | 3.37 | 4.17 | 4.17 | 15.83% | 78,126 |
| Jul 24, 2026 | 3.64 | 3.75 | 3.38 | 3.60 | 3.60 | -2.17% | 12,361 |
| Jul 23, 2026 | 3.89 | 3.89 | 3.67 | 3.68 | 3.68 | -3.41% | 4,161 |
| Jul 22, 2026 | 3.79 | 3.87 | 3.61 | 3.81 | 3.81 | -2.06% | 6,504 |
| Jul 21, 2026 | 3.72 | 3.91 | 3.60 | 3.89 | 3.89 | 1.04% | 11,135 |
| Jul 20, 2026 | 3.93 | 4.13 | 3.70 | 3.85 | 3.85 | -1.53% | 16,606 |
| Jul 17, 2026 | 4.19 | 4.40 | 3.71 | 3.91 | 3.91 | -8.43% | 47,126 |
| Jul 16, 2026 | 3.52 | 5.76 | 3.52 | 4.27 | 4.27 | 20.96% | 1,053,728 |
| Jul 15, 2026 | 3.57 | 3.63 | 3.49 | 3.53 | 3.53 | -3.02% | 18,083 |
| Jul 14, 2026 | 3.91 | 3.99 | 3.61 | 3.64 | 3.64 | -8.31% | 17,184 |
| Jul 13, 2026 | 4.17 | 4.35 | 3.80 | 3.97 | 3.97 | -10.38% | 21,282 |
| Jul 10, 2026 | 4.57 | 4.60 | 4.10 | 4.43 | 4.43 | -5.54% | 43,155 |
| Jul 9, 2026 | 4.51 | 4.69 | 4.18 | 4.69 | 4.69 | -1.47% | 46,668 |
| Jul 8, 2026 | 4.21 | 4.90 | 3.90 | 4.76 | 4.76 | -3.64% | 144,881 |
| Jul 7, 2026 | 4.61 | 5.46 | 4.43 | 4.94 | 4.94 | 24.75% | 3,351,266 |
| Jul 6, 2026 | 3.96 | 4.21 | 3.90 | 3.96 | 3.96 | -0.50% | 128,003 |
| Jul 2, 2026 | 4.03 | 4.11 | 3.88 | 3.98 | 3.98 | 2.58% | 14,671 |
| 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 |
| 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 |