Ebang International Holdings, Inc. Class A EBON
NASDAQ · United States · Electronic Technology
$2.01+0.03 (+1.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.01 | +1.52% | $2.20 | $2.20 | $1.98 | 1.10K |
| 2026-09-30 | $1.98 | -4.12% | $1.98 | $1.98 | $1.98 | 900 |
| 2026-09-29 | $2.07 | +2.23% | $2.00 | $2.14 | $2.00 | 2.20K |
| 2026-09-28 | $2.02 | -1.94% | $2.12 | $2.12 | $2.02 | 1.00K |
| 2026-09-25 | $2.06 | +2.49% | $1.98 | $2.20 | $1.98 | 3.70K |
| 2026-09-24 | $2.01 | 0.00% | $1.98 | $2.09 | $1.96 | 5.10K |
| 2026-09-23 | $2.01 | -6.94% | $2.12 | $2.25 | $1.98 | 16.50K |
| 2026-09-22 | $2.16 | -1.82% | $2.16 | $2.16 | $2.04 | 6.90K |
| 2026-09-21 | $2.20 | +1.85% | $2.18 | $2.34 | $2.17 | 22.40K |
| 2026-09-18 | $2.16 | +5.88% | $2.20 | $2.20 | $2.16 | 2.30K |
| 2026-09-17 | $2.04 | +0.99% | $2.04 | $2.04 | $2.04 | 1.90K |
| 2026-09-16 | $2.02 | +1.00% | $2.05 | $2.14 | $2.01 | 3.60K |
| 2026-09-15 | $2.00 | -1.48% | $2.12 | $2.19 | $2.00 | 3.90K |
| 2026-09-14 | $2.03 | -4.69% | $2.08 | $2.20 | $2.00 | 4.90K |
| 2026-09-11 | $2.13 | -1.39% | $2.16 | $2.25 | $2.13 | 5.60K |
| 2026-09-10 | $2.16 | -0.46% | $2.20 | $2.20 | $2.15 | 4.40K |
| 2026-09-09 | $2.17 | +0.74% | $2.16 | $2.33 | $2.16 | 1.30K |
| 2026-09-08 | $2.15 | -2.97% | $2.35 | $2.35 | $2.15 | 1.70K |
| 2026-09-04 | $2.22 | 0.00% | $2.26 | $2.26 | $2.19 | 2.00K |
| 2026-09-03 | $2.22 | -5.97% | $2.20 | $2.22 | $2.13 | 2.10K |
| 2026-09-02 | $2.36 | +4.47% | $2.36 | $2.36 | $2.36 | 1.30K |
| 2026-09-01 | $2.26 | +4.63% | $2.14 | $2.26 | $2.13 | 2.10K |
| 2026-08-31 | $2.16 | -6.09% | $2.17 | $2.29 | $2.13 | 5.80K |
| 2026-08-28 | $2.30 | +3.60% | $2.24 | $2.31 | $2.24 | 4.40K |
| 2026-08-27 | $2.22 | +0.68% | $2.15 | $2.22 | $2.15 | 3.10K |
| 2026-08-26 | $2.20 | -1.17% | $2.26 | $2.26 | $2.15 | 3.30K |
| 2026-08-25 | $2.23 | -2.79% | $2.08 | $2.23 | $2.08 | 1.80K |
| 2026-08-24 | $2.30 | -1.08% | $2.30 | $2.34 | $2.18 | 16.00K |
| 2026-08-21 | $2.32 | +6.18% | $2.04 | $2.33 | $2.04 | 15.10K |
| 2026-08-20 | $2.18 | +5.05% | $1.92 | $2.31 | $1.92 | 29.70K |
| 2026-08-19 | $2.08 | +3.48% | $2.01 | $2.19 | $1.97 | 17.60K |
| 2026-08-18 | $2.01 | +0.50% | $2.03 | $2.03 | $1.95 | 5.40K |
| 2026-08-17 | $2.00 | -1.48% | $2.00 | $2.04 | $2.00 | 3.20K |
| 2026-08-14 | $2.03 | +4.64% | $2.07 | $2.15 | $1.88 | 3.60K |
| 2026-08-13 | $1.94 | -1.02% | $1.91 | $2.18 | $1.91 | 1.70K |
| 2026-08-12 | $1.96 | -6.89% | $1.90 | $2.21 | $1.90 | 2.90K |
| 2026-08-11 | $2.11 | +1.69% | $1.93 | $2.11 | $1.93 | 1.50K |
| 2026-08-10 | $2.07 | +5.61% | $1.92 | $2.07 | $1.87 | 34.30K |
| 2026-08-07 | $1.96 | +2.62% | $1.93 | $2.09 | $1.88 | 5.80K |
| 2026-08-06 | $1.91 | +3.80% | $1.82 | $2.03 | $1.82 | 1.50K |
| 2026-08-05 | $1.84 | -1.45% | $1.84 | $1.94 | $1.80 | 3.50K |
| 2026-08-04 | $1.87 | -2.76% | $1.94 | $1.94 | $1.75 | 12.90K |
| 2026-08-03 | $1.92 | -2.04% | $1.90 | $1.97 | $1.90 | 2.10K |
| 2026-07-31 | $1.96 | +0.51% | $1.95 | $1.96 | $1.70 | 7.40K |
| 2026-07-30 | $1.95 | -2.50% | $2.00 | $2.00 | $1.75 | 20.10K |
| 2026-07-29 | $2.00 | -4.85% | $2.00 | $2.05 | $2.00 | 4.80K |
| 2026-07-28 | $2.10 | +4.01% | $2.01 | $2.10 | $2.01 | 1.10K |
| 2026-07-27 | $2.02 | 0.00% | $2.02 | $2.02 | $2.02 | 0 |
| 2026-07-24 | $2.02 | 0.00% | $2.02 | $2.02 | $2.02 | 0 |
| 2026-07-23 | $2.02 | +0.05% | $2.02 | $2.02 | $2.02 | 1.10K |
| 2026-07-22 | $2.02 | 0.00% | $2.02 | $2.02 | $2.02 | 700 |
| 2026-07-21 | $2.02 | -1.46% | $2.02 | $2.03 | $2.01 | 2.40K |
| 2026-07-20 | $2.05 | +0.99% | $2.05 | $2.05 | $2.05 | 1.20K |
| 2026-07-17 | $2.03 | -0.98% | $2.01 | $2.11 | $2.01 | 2.40K |
| 2026-07-16 | $2.05 | -1.44% | $2.06 | $2.13 | $2.01 | 2.90K |
| 2026-07-15 | $2.08 | +3.02% | $2.02 | $2.21 | $2.02 | 2.90K |
| 2026-07-14 | $2.02 | -4.99% | $2.00 | $2.16 | $2.00 | 5.70K |
| 2026-07-13 | $2.13 | +0.24% | $2.19 | $2.20 | $2.01 | 2.20K |
| 2026-07-10 | $2.12 | -0.70% | $2.03 | $2.12 | $2.03 | 1.10K |
| 2026-07-09 | $2.13 | -3.04% | $2.25 | $2.25 | $2.13 | 4.00K |
| 2026-07-08 | $2.20 | +3.38% | $2.18 | $2.20 | $2.10 | 2.30K |
| 2026-07-07 | $2.13 | +0.95% | $2.10 | $2.18 | $2.01 | 3.50K |
| 2026-07-06 | $2.11 | +5.50% | $2.01 | $2.14 | $2.01 | 4.50K |
| 2026-07-02 | $2.00 | -11.11% | $2.25 | $2.25 | $2.00 | 6.70K |
| 2026-07-01 | $2.25 | +3.21% | $2.10 | $2.25 | $2.04 | 4.40K |
| 2026-06-30 | $2.18 | +3.32% | $2.30 | $2.39 | $2.10 | 16.80K |
| 2026-06-29 | $2.11 | +14.67% | $1.83 | $2.39 | $1.83 | 20.80K |
| 2026-06-26 | $1.84 | -18.22% | $2.14 | $2.37 | $1.71 | 23.50K |
| 2026-06-25 | $2.25 | -0.44% | $2.11 | $2.45 | $2.10 | 8.70K |
| 2026-06-24 | $2.26 | -4.64% | $2.32 | $2.32 | $2.20 | 3.90K |
| 2026-06-23 | $2.37 | -0.21% | $2.42 | $2.63 | $2.28 | 6.70K |
| 2026-06-22 | $2.38 | -6.50% | $2.50 | $2.80 | $2.38 | 26.80K |
| 2026-06-18 | $2.54 | +5.39% | $2.40 | $2.54 | $2.33 | 12.80K |
| 2026-06-17 | $2.41 | +23.59% | $2.08 | $2.70 | $2.04 | 188.90K |
| 2026-06-16 | $1.95 | -9.72% | $1.94 | $2.05 | $1.94 | 6.30K |
| 2026-06-15 | $2.16 | +8.00% | $2.00 | $2.40 | $2.00 | 4.60K |
| 2026-06-12 | $2.00 | -9.91% | $2.01 | $2.16 | $2.00 | 15.00K |
| 2026-06-11 | $2.22 | +4.72% | $2.00 | $2.22 | $1.84 | 95.10K |
| 2026-06-10 | $2.12 | -3.20% | $2.17 | $2.30 | $2.07 | 7.40K |
| 2026-06-09 | $2.19 | -2.67% | $2.24 | $2.24 | $2.07 | 3.20K |
| 2026-06-08 | $2.25 | +7.40% | $2.07 | $2.40 | $2.07 | 2.80K |
| 2026-06-05 | $2.10 | +0.14% | $2.09 | $2.12 | $2.07 | 1.50K |
| 2026-06-04 | $2.09 | -2.70% | $2.07 | $2.10 | $2.07 | 3.10K |
| 2026-06-03 | $2.15 | 0.00% | $2.11 | $2.15 | $2.11 | 3.20K |
| 2026-06-02 | $2.15 | +1.90% | $2.10 | $2.15 | $2.10 | 2.50K |
| 2026-06-01 | $2.11 | -1.40% | $2.11 | $2.26 | $2.07 | 3.80K |
| 2026-05-29 | $2.14 | +13.83% | $2.00 | $2.33 | $2.00 | 13.50K |
| 2026-05-28 | $1.88 | -9.18% | $1.80 | $2.02 | $1.80 | 7.90K |
| 2026-05-27 | $2.07 | +3.50% | $2.00 | $2.09 | $1.90 | 5.60K |
| 2026-05-26 | $2.00 | -4.31% | $2.05 | $2.05 | $2.00 | 6.10K |