Everbright Digital Holding Ltd. EDHL
NASDAQ · United States · Commercial Services
$5.05+0.05 (+1.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $5.05 | +1.01% | $5.05 | $5.18 | $5.02 | 54.89K |
| 2026-09-30 | $5.00 | -3.85% | $5.28 | $5.28 | $4.90 | 1.27M |
| 2026-09-29 | $5.20 | +1.17% | $5.16 | $5.30 | $5.16 | 22.40K |
| 2026-09-28 | $5.14 | +2.80% | $4.99 | $5.24 | $4.79 | 263.00K |
| 2026-09-25 | $5.00 | -8.09% | $5.38 | $5.38 | $4.95 | 880.10K |
| 2026-09-24 | $5.44 | +6.04% | $5.11 | $5.50 | $4.82 | 83.90K |
| 2026-09-23 | $5.13 | +2.70% | $5.00 | $5.16 | $4.78 | 263.90K |
| 2026-09-22 | $4.99 | -3.57% | $5.15 | $5.23 | $4.99 | 9.60K |
| 2026-09-21 | $5.18 | -4.07% | $5.33 | $5.76 | $5.07 | 26.80K |
| 2026-09-18 | $5.40 | +3.45% | $5.22 | $5.76 | $4.59 | 59.10K |
| 2026-09-17 | $5.22 | +12.50% | $4.54 | $5.33 | $4.51 | 42.90K |
| 2026-09-16 | $4.64 | -2.11% | $4.70 | $4.84 | $3.95 | 66.20K |
| 2026-09-15 | $4.74 | +6.64% | $4.58 | $4.75 | $4.50 | 2.06M |
| 2026-09-14 | $4.45 | +0.57% | $4.37 | $4.72 | $4.34 | 2.68M |
| 2026-09-11 | $4.42 | +7.28% | $4.03 | $4.56 | $4.03 | 1.55M |
| 2026-09-10 | $4.12 | +5.37% | $3.85 | $4.23 | $3.82 | 502.50K |
| 2026-09-09 | $3.91 | -0.26% | $3.93 | $4.15 | $3.70 | 50.60K |
| 2026-09-08 | $3.92 | -1.01% | $4.09 | $4.11 | $3.92 | 1.80K |
| 2026-09-04 | $3.96 | -1.12% | $3.94 | $4.05 | $3.94 | 1.60K |
| 2026-09-03 | $4.01 | -2.32% | $3.95 | $4.15 | $3.95 | 262.20K |
| 2026-09-02 | $4.10 | -2.84% | $4.40 | $4.69 | $4.08 | 525.50K |
| 2026-09-01 | $4.22 | 0.00% | $4.09 | $4.44 | $4.09 | 10.40K |
| 2026-08-31 | $4.22 | +5.95% | $3.96 | $4.24 | $3.85 | 402.00K |
| 2026-08-28 | $3.98 | -0.42% | $3.91 | $4.02 | $3.91 | 3.60K |
| 2026-08-27 | $4.00 | +2.04% | $3.92 | $4.15 | $3.92 | 2.70K |
| 2026-08-26 | $3.92 | +0.51% | $3.86 | $4.15 | $3.86 | 5.00K |
| 2026-08-25 | $3.90 | -2.50% | $3.93 | $3.97 | $3.90 | 4.60K |
| 2026-08-24 | $4.00 | -3.85% | $3.85 | $4.00 | $3.85 | 3.30K |
| 2026-08-21 | $4.16 | +7.22% | $3.97 | $4.18 | $3.96 | 7.50K |
| 2026-08-20 | $3.88 | -1.27% | $4.09 | $4.56 | $3.86 | 10.50K |
| 2026-08-19 | $3.93 | +0.26% | $4.08 | $4.09 | $3.82 | 7.20K |
| 2026-08-18 | $3.92 | +1.03% | $4.00 | $4.01 | $3.92 | 4.00K |
| 2026-08-17 | $3.88 | +0.52% | $3.84 | $4.20 | $3.80 | 7.10K |
| 2026-08-14 | $3.86 | -2.77% | $3.94 | $3.96 | $3.78 | 2.20K |
| 2026-08-13 | $3.97 | +0.51% | $3.82 | $4.09 | $3.82 | 4.70K |
| 2026-08-12 | $3.95 | +1.02% | $3.85 | $4.00 | $3.42 | 6.00K |
| 2026-08-11 | $3.91 | 0.00% | $3.97 | $4.10 | $3.84 | 10.00K |
| 2026-08-10 | $3.91 | -6.01% | $4.06 | $4.17 | $3.91 | 23.80K |
| 2026-08-07 | $4.16 | +3.48% | $4.08 | $4.25 | $4.03 | 122.00K |
| 2026-08-06 | $4.02 | -0.30% | $3.88 | $4.02 | $3.88 | 3.00K |
| 2026-08-05 | $4.03 | +0.55% | $3.91 | $4.20 | $3.90 | 7.50K |
| 2026-08-04 | $4.01 | -4.30% | $4.27 | $4.31 | $3.85 | 110.00K |
| 2026-08-03 | $4.19 | -1.41% | $4.05 | $4.20 | $4.02 | 252.40K |
| 2026-07-31 | $4.25 | +2.16% | $4.05 | $4.38 | $4.04 | 5.80K |
| 2026-07-30 | $4.16 | +8.05% | $4.02 | $4.28 | $3.99 | 11.30K |
| 2026-07-29 | $3.85 | -7.67% | $4.19 | $4.29 | $3.69 | 9.20K |
| 2026-07-28 | $4.17 | 0.00% | $4.00 | $4.44 | $3.67 | 92.30K |
| 2026-07-27 | $4.17 | +15.83% | $3.73 | $4.39 | $3.37 | 78.20K |
| 2026-07-24 | $3.60 | -2.17% | $3.63 | $3.75 | $3.38 | 12.50K |
| 2026-07-23 | $3.68 | -3.41% | $3.89 | $3.89 | $3.67 | 5.70K |
| 2026-07-22 | $3.81 | -2.06% | $3.79 | $3.87 | $3.61 | 6.50K |
| 2026-07-21 | $3.89 | +1.04% | $3.72 | $3.90 | $3.60 | 13.10K |
| 2026-07-20 | $3.85 | -1.53% | $3.93 | $4.13 | $3.70 | 16.70K |
| 2026-07-17 | $3.91 | -8.43% | $4.19 | $4.40 | $3.71 | 48.80K |
| 2026-07-16 | $4.27 | +20.96% | $3.52 | $5.76 | $3.52 | 1.10M |
| 2026-07-15 | $3.53 | -3.02% | $3.57 | $3.63 | $3.49 | 18.60K |
| 2026-07-14 | $3.64 | -8.31% | $3.91 | $3.99 | $3.61 | 18.00K |
| 2026-07-13 | $3.97 | -10.38% | $4.17 | $4.35 | $3.80 | 22.90K |
| 2026-07-10 | $4.43 | -5.54% | $4.57 | $4.60 | $4.10 | 43.40K |
| 2026-07-09 | $4.69 | -1.47% | $4.51 | $4.69 | $4.18 | 53.30K |
| 2026-07-08 | $4.76 | -3.64% | $4.21 | $4.90 | $3.90 | 147.90K |
| 2026-07-07 | $4.94 | +24.75% | $4.61 | $5.46 | $4.43 | 3.38M |
| 2026-07-06 | $3.96 | -0.50% | $3.96 | $4.21 | $3.90 | 1.98M |
| 2026-07-02 | $3.98 | +2.58% | $4.03 | $4.11 | $3.88 | 13.70K |
| 2026-07-01 | $3.88 | -3.24% | $3.92 | $3.92 | $3.53 | 7.20K |
| 2026-06-30 | $4.01 | -0.74% | $4.00 | $4.22 | $3.88 | 36.60K |
| 2026-06-29 | $4.04 | -3.81% | $4.22 | $4.40 | $4.03 | 19.80K |
| 2026-06-26 | $4.20 | -4.11% | $4.25 | $4.42 | $4.17 | 11.20K |
| 2026-06-25 | $4.38 | -0.68% | $4.44 | $4.65 | $4.16 | 20.80K |
| 2026-06-24 | $4.41 | -8.70% | $4.80 | $5.78 | $4.07 | 97.50K |
| 2026-06-23 | $4.83 | -2.82% | $4.63 | $4.84 | $4.51 | 14.30K |
| 2026-06-22 | $4.97 | -10.93% | $5.30 | $5.52 | $4.70 | 37.90K |
| 2026-06-18 | $5.58 | -4.94% | $5.65 | $5.68 | $5.00 | 30.60K |
| 2026-06-17 | $5.87 | -4.55% | $5.77 | $6.00 | $5.21 | 60.30K |
| 2026-06-16 | $6.15 | -16.67% | $7.00 | $7.80 | $5.58 | 206.30K |
| 2026-06-15 | $7.38 | -14.58% | $7.15 | $8.30 | $6.90 | 447.70K |
| 2026-06-12 | $8.64 | +44.48% | $8.46 | $11.13 | $7.22 | 11.33M |
| 2026-06-11 | $5.98 | +70.86% | $16.53 | $17.49 | $5.85 | 65.40M |
| 2026-06-10 | $3.50 | +12.90% | $3.33 | $3.66 | $3.24 | 2.08M |
| 2026-06-09 | $3.10 | -16.22% | $3.45 | $3.69 | $3.10 | 58.20K |
| 2026-06-08 | $3.70 | -12.11% | $3.47 | $4.20 | $3.47 | 136.60K |
| 2026-06-05 | $4.21 | +0.48% | $4.11 | $4.92 | $3.77 | 789.90K |
| 2026-06-04 | $4.19 | +60.47% | $3.60 | $7.18 | $3.33 | 60.97M |
| 2026-06-03 | $2.61 | -4.36% | $2.63 | $2.64 | $2.60 | 23.40K |
| 2026-06-02 | $2.73 | -1.09% | $2.80 | $2.80 | $2.50 | 18.00K |
| 2026-06-01 | $2.76 | -6.12% | $2.80 | $2.96 | $2.74 | 6.80K |
| 2026-05-29 | $2.94 | -5.16% | $3.10 | $3.20 | $2.76 | 80.80K |
| 2026-05-28 | $3.10 | +7.64% | $2.90 | $3.35 | $2.82 | 685.90K |
| 2026-05-27 | $2.88 | +12.06% | $2.54 | $2.99 | $2.54 | 17.20K |
| 2026-05-26 | $2.57 | -15.18% | $2.70 | $2.90 | $2.32 | 53.30K |