Dark

EBON
Ebang International Holdings Inc. Class A
stock NASDAQ

At Close

Aug 5, 2026

0.00USD-100.000%(-1.84)5,758

1.59Bid 2.39Ask 0.80Spread

Pre-market

0.00USD-100.000%(-1.84)0

After-hours

Aug 7, 2026 4:06:30 PM EDT

2.08USD0.000%(+2.08)1,000

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	1.8200	2.025700	1.8200	1.9100	+3.804%	1,473	0.000%
2026-08-05	1.8400	1.939500	1.8000	1.8400	-1.467%	3,495	+3.804%
2026-08-04	1.9400	1.943100	1.7500	1.8674	-2.740%	12,917	+2.281%
2026-08-03	1.9050	1.971800	1.9050	1.9200	-2.041%	2,058	-0.521%
2026-07-31	1.9500	1.960000	1.7000	1.9600	+0.513%	7,429	-2.551%
2026-07-30	2.0000	2.000000	1.7500	1.9500	-2.500%	20,112	-2.051%
2026-07-29	2.0000	2.050000	2.0000	2.0000	-4.871%	4,780	-4.500%
2026-07-28	2.0100	2.102400	2.0100	2.1024	+4.028%	1,105	-9.151%
2026-07-23	2.0210	2.021000	2.0210	2.0210	+0.050%	1,119	-5.492%
2026-07-22	2.0200	2.020000	2.0200	2.0200	0.000%	739	-5.446%
2026-07-21	2.0199	2.030000	2.0100	2.0200	-1.463%	2,373	-5.446%
2026-07-20	2.0500	2.050000	2.0500	2.0500	+0.985%	1,218	-6.829%
2026-07-17	2.0100	2.105000	2.0100	2.0300	-0.976%	2,377	-5.911%
2026-07-16	2.0606	2.135000	2.0100	2.0500	-1.442%	3,004	-6.829%
2026-07-15	2.0200	2.210000	2.0200	2.0800	-1.422%	2,938	-8.173%
2026-07-14	2.0020	2.159500	2.0020	2.1100	-0.706%	5,208	-9.479%
2026-07-13	2.1900	2.200000	2.0100	2.1250	+0.236%	2,252	-10.118%
2026-07-10	2.0300	2.120000	2.0300	2.1200	-0.703%	1,145	-9.906%
2026-07-09	2.2500	2.250000	2.1350	2.1350	-3.056%	4,043	-10.539%
2026-07-08	2.1800	2.202300	2.1000	2.2023	+3.394%	2,365	-13.272%
2026-07-07	2.1000	2.185000	2.0101	2.1300	+0.948%	3,573	-10.329%
2026-07-06	2.0100	2.140000	2.0100	2.1100	+5.500%	4,499	-9.479%
2026-07-02	2.2500	2.250000	2.0000	2.0000	-11.111%	6,714	-4.500%
2026-07-01	2.0991	2.250000	2.0400	2.2500	+3.211%	4,404	-15.111%
2026-06-30	2.2950	2.390000	2.1000	2.1800	+3.318%	16,803	-12.385%
2026-06-29	1.8300	2.390000	1.8300	2.1100	+14.674%	20,864	-9.479%
2026-06-26	2.1400	2.371083	1.7100	1.8400	-18.222%	23,522	+3.804%
2026-06-25	2.1100	2.450000	2.1000	2.2500	-0.442%	8,698	-15.111%
2026-06-24	2.3200	2.320000	2.2000	2.2600	-4.641%	3,906	-15.487%
2026-06-23	2.4200	2.630000	2.2800	2.3700	-0.190%	6,738	-19.409%
2026-06-22	2.5000	2.800000	2.3745	2.3745	-6.516%	26,761	-19.562%
2026-06-18	2.4000	2.540000	2.3340	2.5400	+5.394%	13,009	-24.803%
2026-06-17	2.0800	2.700000	2.0400	2.4100	+23.590%	189,291	-20.747%
2026-06-16	1.9404	2.045000	1.9373	1.9500	-9.722%	6,319	-2.051%
2026-06-15	2.0000	2.400800	2.0000	2.1600	+8.000%	4,689	-11.574%
2026-06-12	2.0100	2.165000	2.0000	2.0000	-9.910%	14,982	-4.500%
2026-06-11	2.0000	2.220000	1.8400	2.2200	+4.717%	95,078	-13.964%
2026-06-10	2.1700	2.300000	2.0700	2.1200	-3.196%	7,406	-9.906%
2026-06-09	2.2400	2.240000	2.0700	2.1900	-2.667%	3,240	-12.785%
2026-06-08	2.0706	2.400000	2.0706	2.2500	+7.399%	2,764	-15.111%
2026-06-05	2.0900	2.120000	2.0700	2.0950	+0.143%	1,545	-8.831%
2026-06-04	2.0701	2.102800	2.0701	2.0920	-2.702%	3,124	-8.700%
2026-06-03	2.1101	2.150100	2.1100	2.1501	+0.005%	3,225	-11.167%
2026-06-02	2.1000	2.150000	2.1000	2.1500	+1.896%	2,529	-11.163%
2026-06-01	2.1100	2.255100	2.0710	2.1100	-1.402%	3,826	-9.479%
2026-05-29	2.0000	2.332400	2.0000	2.1400	+13.830%	13,538	-10.748%
2026-05-28	1.8000	2.023300	1.8000	1.8800	-9.196%	7,885	+1.596%
2026-05-27	2.0000	2.090000	1.9000	2.0704	+3.520%	5,623	-7.747%
2026-05-26	2.0500	2.050000	2.0000	2.0000	-4.306%	6,124	-4.500%
2026-05-22	2.0500	2.120000	2.0500	2.0900	+2.446%	5,148	-8.612%
2026-05-21	2.0200	2.080000	2.0200	2.0401	-1.444%	2,587	-6.377%
2026-05-20	2.0700	2.070000	2.0700	2.0700	-2.817%	890	-7.729%
2026-05-19	2.0100	2.130000	2.0100	2.1300	+2.404%	2,153	-10.329%
2026-05-18	2.1400	2.169700	2.0200	2.0800	-6.306%	3,947	-8.173%
2026-05-15	2.0200	2.220000	2.0200	2.2200	+5.609%	2,199	-13.964%
2026-05-14	2.0500	2.317100	2.0100	2.1021	+3.552%	5,292	-9.138%
2026-05-13	2.2000	2.200000	2.0100	2.0300	-8.559%	8,360	-5.911%
2026-05-12	2.2600	2.295000	2.2200	2.2200	-5.532%	2,585	-13.964%
2026-05-11	2.3400	2.350000	2.2700	2.3500	+0.432%	4,513	-18.723%
2026-05-08	2.3200	2.360000	2.3101	2.3399	-2.504%	1,744	-18.373%
2026-05-07	2.5200	2.520000	2.4000	2.4000	+0.418%	3,266	-20.417%
2026-05-06	2.3230	2.550000	2.3230	2.3900	+3.913%	3,506	-20.084%
2026-05-05	2.3600	2.380000	2.3000	2.3000	-4.366%	5,063	-16.957%
2026-05-04	2.5050	2.505000	2.3700	2.4050	-2.434%	2,686	-20.582%
2026-05-01	2.4701	2.650000	2.3800	2.4650	-0.206%	5,531	-22.515%
2026-04-30	2.6100	2.610000	2.4701	2.4701	-0.065%	2,671	-22.675%
2026-04-29	2.4700	2.560000	2.4700	2.4717	-3.449%	3,618	-22.725%
2026-04-28	2.5800	2.580000	2.4600	2.5600	-0.775%	2,689	-25.391%
2026-04-27	2.5000	2.580000	2.5000	2.5800	+4.032%	1,079	-25.969%
2026-04-24	2.5500	2.580000	2.4550	2.4800	-3.876%	5,802	-22.984%
2026-04-23	2.6000	2.600000	2.5500	2.5800	-6.859%	5,479	-25.969%
2026-04-22	2.6500	2.770000	2.6500	2.7700	0.000%	2,181	-31.047%
2026-04-21	2.8200	2.860000	2.6101	2.7700	+3.358%	14,580	-31.047%
2026-04-20	2.3600	2.830000	2.3600	2.6800	+16.522%	20,061	-28.731%
2026-04-17	2.1800	2.350000	2.1471	2.3000	+9.005%	6,847	-16.957%
2026-04-16	2.0000	2.130000	2.0000	2.1100	+7.107%	2,518	-9.479%
2026-04-15	2.0100	2.010000	1.9143	1.9700	-1.971%	3,957	-3.046%
2026-04-14	2.0100	2.080000	1.8000	2.0096	+9.814%	5,190	-4.956%
2026-04-13	2.0500	2.077300	1.8300	1.8300	-10.513%	2,887	+4.372%
2026-04-10	2.1800	2.180000	1.9957	2.0450	+7.637%	1,379	-6.601%
2026-04-09	1.8900	1.920000	1.8900	1.8999	+2.145%	3,299	+0.532%
2026-04-08	1.8100	1.860000	1.8100	1.8600	+3.333%	3,387	+2.688%
2026-04-07	1.8600	1.860000	1.7400	1.8000	-2.439%	2,301	+6.111%
2026-04-06	1.7999	1.890000	1.7600	1.8450	+5.429%	5,067	+3.523%
2026-04-02	1.8000	1.900000	1.7500	1.7500	-1.569%	4,544	+9.143%
2026-04-01	1.8100	1.810000	1.7301	1.7779	+3.366%	7,142	+7.430%
2026-03-31	1.8100	1.855800	1.6100	1.7200	-6.011%	6,552	+11.047%
2026-03-30	1.9500	2.070000	1.8000	1.8300	+5.780%	5,758	+4.372%
2026-03-27	2.0100	2.030000	1.7200	1.7300	-13.065%	6,620	+10.405%
2026-03-26	2.1423	2.160000	1.8813	1.9900	-7.870%	4,923	-4.020%
2026-03-25	2.3900	2.390000	2.1600	2.1600	-5.263%	4,782	-11.574%
2026-03-24	2.3100	2.310000	2.2550	2.2800	-2.560%	5,281	-16.228%
2026-03-23	2.3600	2.425000	2.3100	2.3399	+0.425%	6,033	-18.373%
2026-03-20	2.4800	2.480000	2.3300	2.3300	-3.918%	722	-18.026%
2026-03-19	2.3875	2.632600	2.3700	2.4250	-5.642%	2,378	-21.237%
2026-03-18	2.5999	2.599900	2.4650	2.5700	+10.300%	1,938	-25.681%
2026-03-17	2.4300	2.579900	2.3200	2.3300	-3.320%	2,195	-18.026%
2026-03-16	2.4100	2.585600	2.4100	2.4100	-3.407%	2,240	-20.747%
2026-03-13	2.6000	2.600000	2.4950	2.4950	+5.332%	1,713	-23.447%
2026-03-12	2.3687	2.368700	2.3687	2.3687	-7.110%	511	-19.365%
2026-03-11	2.3401	2.600000	2.3100	2.5500	+8.974%	4,523	-25.098%
2026-03-10	2.5100	2.600000	2.3129	2.3400	-2.642%	15,181	-18.376%
2026-03-09	2.4035	2.403500	2.4035	2.4035	+0.146%	1,140	-20.533%
2026-03-06	2.5600	2.590000	2.4000	2.4000	-5.697%	8,279	-20.417%
2026-03-05	2.4501	2.850000	2.4501	2.5450	+2.209%	13,029	-24.951%
2026-03-04	2.5500	2.580000	2.4400	2.4900	+1.633%	5,868	-23.293%
2026-03-03	2.4000	2.620000	2.4000	2.4500	+1.660%	2,679	-22.041%
2026-03-02	2.4200	2.630000	2.4100	2.4100	-1.363%	2,829	-20.747%
2026-02-27	2.4800	2.480000	2.4001	2.4433	-1.480%	2,474	-21.827%
2026-02-26	2.6000	2.652900	2.4800	2.4800	+1.175%	1,378	-22.984%
2026-02-25	2.4300	2.575000	2.4300	2.4512	+2.441%	2,044	-22.079%
2026-02-24	2.6800	2.680000	2.3100	2.3928	-7.295%	12,233	-20.177%
2026-02-23	2.5811	2.581100	2.5811	2.5811	-1.859%	557	-26.001%
2026-02-20	2.7200	2.720000	2.5500	2.6300	-3.184%	1,112	-27.376%
2026-02-19	2.7689	2.768900	2.5838	2.7165	+0.985%	2,577	-29.689%
2026-02-18	2.6500	2.725000	2.5900	2.6900	+1.509%	6,099	-28.996%
2026-02-17	2.5500	2.770000	2.5500	2.6500	+3.922%	2,977	-27.925%
2026-02-13	2.5400	2.600000	2.5100	2.5500	-0.391%	5,641	-25.098%
2026-02-12	2.7000	2.840000	2.5000	2.5600	-5.185%	3,833	-25.391%
2026-02-11	2.7000	2.755000	2.7000	2.7000	-1.818%	4,025	-29.259%
2026-02-10	2.6700	3.020000	2.6310	2.7500	+2.421%	7,966	-30.545%
2026-02-09	2.6400	2.795000	2.6000	2.6850	+5.709%	5,119	-28.864%
2026-02-06	2.4500	2.833900	2.4500	2.5400	+10.435%	13,204	-24.803%
2026-02-05	2.7000	2.830000	2.3000	2.3000	-16.058%	17,091	-16.957%
2026-02-04	2.8900	2.890000	2.6701	2.7400	-5.190%	8,260	-30.292%
2026-02-03	2.9000	2.960000	2.8572	2.8900	-1.365%	3,719	-33.910%
2026-02-02	2.9700	3.090000	2.9300	2.9300	-1.681%	5,607	-34.812%
2026-01-30	2.9800	3.090000	2.9700	2.9801	-3.868%	3,227	-35.908%
2026-01-29	3.0050	3.100000	2.9592	3.1000	-5.199%	5,125	-38.387%
2026-01-28	2.9961	3.270000	2.9914	3.2700	+0.770%	1,843	-41.590%
2026-01-27	3.0633	3.245000	2.9912	3.2450	+4.677%	4,476	-41.140%
2026-01-26	3.1200	3.220000	2.9800	3.1000	0.000%	9,262	-38.387%
2026-01-23	3.2100	3.390000	3.1000	3.1000	-3.125%	4,585	-38.387%
2026-01-22	3.3900	3.469000	3.1100	3.2000	-6.021%	13,170	-40.313%
2026-01-21	3.2900	3.500000	3.2900	3.4050	+0.442%	1,453	-43.906%
2026-01-20	3.3500	3.390000	3.3500	3.3900	-2.687%	939	-43.658%
2026-01-16	3.2500	3.490000	3.2500	3.4836	+0.974%	1,531	-45.172%
2026-01-15	3.4740	3.520000	3.4500	3.4500	-0.179%	5,139	-44.638%
2026-01-14	3.3800	3.590000	3.3600	3.4562	+1.355%	5,760	-44.737%
2026-01-13	3.4500	3.450000	3.3500	3.4100	0.000%	1,744	-43.988%
2026-01-12	3.5100	3.510000	3.4100	3.4100	-0.872%	2,164	-43.988%
2026-01-09	3.4700	3.599900	3.4231	3.4400	-1.854%	3,347	-44.477%
2026-01-08	3.5200	3.600000	3.5000	3.5050	+1.166%	3,328	-45.506%
2026-01-07	3.4450	3.464600	3.4450	3.4646	-0.728%	1,004	-44.871%
2026-01-06	3.6100	3.650000	3.4500	3.4900	+4.179%	18,786	-45.272%
2026-01-05	3.2500	3.440000	3.2100	3.3500	+4.688%	5,679	-42.985%
2026-01-02	3.1000	3.267400	3.1000	3.2000	+4.575%	10,041	-40.313%
2025-12-31	3.0200	3.090000	2.9550	3.0600	-0.062%	23,884	-37.582%
2025-12-30	3.2200	3.295000	3.0619	3.0619	-4.614%	38,612	-37.620%
2025-12-29	3.2700	3.310000	3.2100	3.2100	-4.179%	132,418	-40.498%
2025-12-26	3.1300	3.380000	3.1300	3.3500	+6.349%	66,012	-42.985%
2025-12-24	3.2400	3.250000	3.1500	3.1500	-3.374%	6,852	-39.365%
2025-12-23	3.3900	3.390000	3.2600	3.2600	-3.778%	5,066	-41.411%
2025-12-22	3.3700	3.400000	3.3100	3.3880	-2.363%	11,736	-43.625%
2025-12-19	3.3700	3.500000	3.2300	3.4700	+0.960%	16,494	-44.957%
2025-12-18	3.4000	3.500000	3.3850	3.4370	-0.736%	16,323	-44.428%
2025-12-17	3.3900	3.462500	3.3100	3.4625	+0.948%	3,534	-44.838%
2025-12-16	3.3800	3.560000	3.3800	3.4300	-0.867%	11,702	-44.315%
2025-12-15	3.5000	3.625000	3.3000	3.4600	-1.425%	59,745	-44.798%
2025-12-12	3.6038	3.603800	3.5100	3.5100	-4.878%	2,105	-45.584%
2025-12-11	3.6800	3.890000	3.6000	3.6900	+5.429%	14,303	-48.238%
2025-12-10	3.5000	3.602700	3.5000	3.5000	-1.130%	2,615	-45.429%
2025-12-09	3.4200	3.600000	3.4200	3.5400	+5.045%	3,254	-46.045%
2025-12-08	3.4000	3.720000	3.3700	3.3700	-4.261%	24,670	-43.323%
2025-12-05	3.5000	3.520000	3.5000	3.5200	+0.028%	1,418	-45.739%
2025-12-04	3.5190	3.519000	3.5190	3.5190	+0.543%	1,466	-45.723%
2025-12-03	3.5000	3.510000	3.4100	3.5000	-0.097%	6,785	-45.429%
2025-12-02	3.4900	3.702500	3.3800	3.5034	-2.140%	1,954	-45.482%
2025-12-01	3.4300	3.703500	3.4300	3.5800	+5.294%	1,719	-46.648%
2025-11-28	3.4000	3.646500	3.4000	3.4000	0.000%	1,393	-43.824%
2025-11-26	3.5700	3.579900	3.3700	3.4000	-4.497%	2,899	-43.824%
2025-11-25	3.6493	3.740000	3.5601	3.5601	-0.940%	1,178	-46.350%
2025-11-24	3.4900	3.593900	3.4900	3.5939	+6.961%	2,421	-46.854%
2025-11-21	3.6200	3.620000	3.3252	3.3600	+1.205%	7,701	-43.155%
2025-11-20	3.4000	3.430000	3.3200	3.3200	-3.207%	4,745	-42.470%
2025-11-19	3.5500	3.711300	3.4300	3.4300	-2.279%	4,150	-44.315%
2025-11-18	3.6100	3.635800	3.4901	3.5100	-4.098%	3,004	-45.584%
2025-11-17	3.5500	3.740000	3.5500	3.6600	-2.918%	2,318	-47.814%
2025-11-14	3.8200	3.920000	3.3200	3.7700	-4.071%	10,126	-49.337%
2025-11-13	4.0882	4.160000	3.7800	3.9300	-6.205%	6,348	-51.399%
2025-11-12	4.2002	4.200200	4.0000	4.1900	+4.750%	3,641	-54.415%
2025-11-11	4.1500	4.490000	4.0000	4.0000	-3.614%	2,706	-52.250%
2025-11-10	4.2800	4.280000	4.0000	4.1500	-2.696%	3,344	-53.976%
2025-11-07	4.1200	4.489900	4.1200	4.2650	+3.771%	4,520	-55.217%
2025-11-06	4.1700	4.479000	4.1006	4.1100	-6.803%	6,081	-53.528%
2025-11-05	4.0600	4.410000	4.0600	4.4100	+7.039%	4,324	-56.689%
2025-11-04	4.0661	4.220000	4.0500	4.1200	-3.963%	5,932	-53.641%
2025-11-03	4.1100	4.290000	4.0500	4.2900	+0.234%	7,778	-55.478%
2025-10-31	4.1100	4.520000	4.1100	4.2800	+3.133%	23,384	-55.374%
2025-10-30	4.2500	4.310300	4.1500	4.1500	-3.488%	4,172	-53.976%
2025-10-29	4.4200	4.540000	4.2500	4.3000	-4.018%	26,267	-55.581%
2025-10-28	4.5300	4.550000	4.3500	4.4800	-1.754%	1,754	-57.366%
2025-10-27	4.4800	4.730000	4.4600	4.5600	+1.786%	23,675	-58.114%
2025-10-24	4.6700	4.680000	4.3700	4.4800	+1.971%	4,754	-57.366%
2025-10-23	4.3500	4.570000	4.2500	4.3934	+0.998%	6,310	-56.526%
2025-10-22	4.6700	4.670000	4.3500	4.3500	-6.652%	6,330	-56.092%
2025-10-21	4.2500	4.790000	4.2500	4.6600	+4.484%	11,073	-59.013%
2025-10-20	4.5000	4.840000	4.4600	4.4600	-0.446%	5,787	-57.175%
2025-10-17	4.5700	4.660000	4.4500	4.4800	-3.240%	11,941	-57.366%
2025-10-16	4.9200	5.090000	4.5800	4.6300	-8.498%	23,962	-58.747%
2025-10-15	4.7400	5.080000	4.6359	5.0600	+4.979%	19,674	-62.253%
2025-10-14	4.6694	4.983100	4.5500	4.8200	+3.656%	15,788	-60.373%
2025-10-13	4.3100	4.790000	4.3100	4.6500	+4.730%	5,433	-58.925%
2025-10-10	4.8600	5.020000	4.2500	4.4400	-11.200%	39,535	-56.982%
2025-10-09	4.9700	5.250000	4.9200	5.0000	-0.596%	11,046	-61.800%
2025-10-08	5.0000	5.305000	4.9859	5.0300	+0.100%	13,555	-62.028%
2025-10-07	5.3700	5.550000	4.9300	5.0250	-7.288%	24,580	-61.990%
2025-10-06	5.2000	5.637300	5.1900	5.4200	+4.633%	36,539	-64.760%
2025-10-03	5.5200	5.850000	5.1800	5.1800	-2.814%	25,175	-63.127%
2025-10-02	4.7800	5.899900	4.6607	5.3300	+15.870%	74,489	-64.165%
2025-10-01	4.5100	4.870000	4.3500	4.6000	+2.222%	16,991	-58.478%
2025-09-30	4.6806	4.890000	4.3500	4.5000	-3.867%	8,617	-57.556%
2025-09-29	4.5400	4.870200	4.5400	4.6810	-3.285%	14,053	-59.197%
2025-09-26	4.5300	4.980000	4.2500	4.8400	+1.044%	26,152	-60.537%
2025-09-25	4.7700	4.980000	4.5000	4.7900	+0.209%	17,029	-60.125%
2025-09-24	4.8600	5.090000	4.7500	4.7800	-1.618%	11,017	-60.042%
2025-09-23	4.9500	5.060000	4.6801	4.8586	-3.311%	8,489	-60.688%
2025-09-22	4.8300	5.190000	4.8300	5.0250	-0.692%	14,532	-61.990%
2025-09-19	4.6800	5.200000	4.6800	5.0600	+7.431%	59,812	-62.253%
2025-09-18	4.8300	4.980000	4.7100	4.7100	-0.387%	11,905	-59.448%
2025-09-17	4.9087	4.989900	4.6307	4.7283	+1.032%	25,387	-59.605%
2025-09-16	4.9050	5.060000	4.6522	4.6800	-5.455%	16,884	-59.188%
2025-09-15	4.4100	5.050000	4.4000	4.9500	+10.491%	49,091	-61.414%
2025-09-12	4.2811	4.550000	4.2000	4.4800	+4.429%	35,737	-57.366%
2025-09-11	4.1100	4.310000	4.1100	4.2900	+4.634%	9,818	-55.478%
2025-09-10	4.2317	4.231700	4.0100	4.1000	+0.490%	11,881	-53.415%
2025-09-09	4.0300	4.150000	4.0300	4.0800	+3.446%	10,874	-53.186%
2025-09-08	3.8900	4.150000	3.8900	3.9441	+1.649%	2,745	-51.573%
2025-09-05	4.0000	4.200000	3.8801	3.8801	-5.363%	10,121	-50.774%
2025-09-04	4.0200	4.100000	4.0200	4.1000	+0.490%	1,418	-53.415%
2025-09-03	4.0700	4.210000	4.0000	4.0800	-1.687%	16,297	-53.186%
2025-09-02	4.1000	4.530000	4.1000	4.1500	-1.425%	5,000	-53.976%
2025-08-29	4.5249	4.595200	4.1501	4.2100	-6.244%	5,741	-54.632%
2025-08-28	3.9107	4.505600	3.9107	4.4904	+14.260%	19,969	-57.465%
2025-08-27	4.1000	4.308000	3.7800	3.9300	+3.831%	13,289	-51.399%
2025-08-26	3.7700	3.900000	3.7700	3.7850	+0.398%	2,223	-49.538%
2025-08-25	3.7600	3.910000	3.7100	3.7700	-1.050%	15,374	-49.337%
2025-08-22	3.8600	3.935000	3.8100	3.8100	-2.057%	9,417	-49.869%
2025-08-21	3.8800	4.090000	3.8600	3.8900	+0.775%	5,600	-50.900%
2025-08-20	3.8600	4.090000	3.8600	3.8601	-0.039%	3,373	-50.519%
2025-08-19	3.9300	4.020000	3.8616	3.8616	-4.652%	14,723	-50.539%
2025-08-18	4.0800	4.299900	4.0500	4.0500	-0.978%	5,797	-52.840%
2025-08-15	3.8900	4.100000	3.8900	4.0900	+4.872%	60,924	-53.301%
2025-08-14	3.9000	3.900000	3.9000	3.9000	-3.346%	1,431	-51.026%
2025-08-13	4.0400	4.160000	3.9100	4.0350	-2.923%	7,686	-52.664%
2025-08-12	4.0500	4.190000	4.0000	4.1565	+1.131%	2,418	-54.048%
2025-08-11	4.0450	4.140000	3.9200	4.1100	+2.239%	9,969	-53.528%
2025-08-08	4.1200	4.120000	3.9200	4.0200	-0.248%	4,241	-52.488%
2025-08-07	4.1900	4.330100	4.0200	4.0300	-2.711%	36,838	-52.605%
2025-08-06	3.9000	4.239800	3.9000	4.1423	+3.299%	11,243	-53.890%
2025-08-05	4.2388	4.238800	3.8114	4.0100	+1.777%	3,939	-52.369%
2025-08-04	3.8500	4.200000	3.8000	3.9400	+1.285%	14,265	-51.523%
2025-08-01	4.0200	4.030000	3.8900	3.8900	-3.713%	3,725	-50.900%
2025-07-31	4.1100	4.240000	4.0200	4.0400	-1.463%	2,093	-52.723%
2025-07-30	4.4600	4.460000	4.0001	4.1000	-6.818%	19,579	-53.415%
2025-07-29	4.4750	4.500000	4.3600	4.4000	-1.498%	3,407	-56.591%
2025-07-28	4.5800	4.580000	4.2500	4.4669	-1.004%	14,964	-57.241%
2025-07-25	4.8601	4.860100	4.5122	4.5122	-8.064%	5,664	-57.670%
2025-07-24	4.9000	5.000000	4.9000	4.9080	-1.641%	5,223	-61.084%
2025-07-23	4.9060	5.000000	4.8800	4.9899	+1.421%	6,491	-61.723%
2025-07-22	5.0000	5.000000	4.8400	4.9200	+1.027%	6,342	-61.179%
2025-07-21	4.8600	5.100000	4.8301	4.8700	+0.620%	14,314	-60.780%
2025-07-18	4.9000	5.086200	4.7350	4.8400	-3.393%	18,235	-60.537%
2025-07-17	4.9000	5.149600	4.6405	5.0100	+2.245%	13,626	-61.876%
2025-07-16	4.8700	5.010000	4.6733	4.9000	+1.240%	19,529	-61.020%
2025-07-15	4.9700	5.100000	4.8400	4.8400	-5.837%	9,352	-60.537%
2025-07-14	5.2100	5.290000	4.6608	5.1400	-0.963%	53,762	-62.840%
2025-07-11	4.8400	5.400000	4.6900	5.1900	+11.135%	151,075	-63.198%
2025-07-10	3.4700	4.740000	3.4408	4.6700	+37.665%	304,853	-59.101%
2025-07-09	3.4600	3.469800	3.3300	3.3923	+0.730%	5,325	-43.696%
2025-07-08	3.3500	3.490000	3.2800	3.3677	-0.693%	5,371	-43.285%
2025-07-07	3.3000	3.400000	3.3000	3.3912	+0.331%	5,046	-43.678%
2025-07-03	3.4990	3.499000	3.1687	3.3800	-3.155%	46,506	-43.491%
2025-07-02	3.4172	3.499900	3.2800	3.4901	+5.761%	39,945	-45.274%
2025-07-01	3.4500	3.500000	3.3000	3.3000	0.000%	6,057	-42.121%
2025-06-30	3.3100	3.370000	3.3000	3.3000	-0.302%	2,833	-42.121%
2025-06-27	3.2700	3.600000	3.2700	3.3100	+1.248%	5,397	-42.296%
2025-06-26	3.3400	3.350000	3.2692	3.2692	-2.412%	7,208	-41.576%
2025-06-25	3.5100	3.510000	3.3500	3.3500	-4.694%	2,259	-42.985%
2025-06-24	3.5076	3.548200	3.3600	3.5150	+1.884%	2,660	-45.661%
2025-06-23	3.5200	3.740000	3.3001	3.4500	-4.167%	3,580	-44.638%
2025-06-20	3.7900	3.790000	3.2800	3.6000	-1.235%	9,353	-46.944%
2025-06-18	3.6300	3.798100	3.6100	3.6450	-0.137%	3,147	-47.599%
2025-06-17	3.5900	3.798000	3.5900	3.6500	0.000%	5,409	-47.671%
2025-06-16	3.7300	3.799900	3.5000	3.6500	+1.389%	15,775	-47.671%
2025-06-13	3.6100	3.675000	3.6000	3.6000	-3.485%	3,119	-46.944%
2025-06-12	3.6500	3.749900	3.6200	3.7300	+1.221%	1,684	-48.794%
2025-06-11	3.7000	3.720000	3.6500	3.6850	+0.409%	3,969	-48.168%
2025-06-10	3.6123	3.670000	3.5700	3.6700	-0.318%	7,387	-47.956%
2025-06-09	3.7100	3.710000	3.5600	3.6817	+0.593%	2,993	-48.122%
2025-06-06	3.7500	3.750000	3.5701	3.6600	-2.791%	6,599	-47.814%
2025-06-05	3.7400	3.777400	3.6599	3.7651	+3.437%	2,747	-49.271%
2025-06-04	3.5001	3.640000	3.5000	3.6400	+3.104%	3,666	-47.527%
2025-06-03	3.7900	3.790000	3.5304	3.5304	-7.095%	3,506	-45.898%
2025-06-02	3.8400	3.840000	3.6300	3.8000	+5.039%	3,264	-49.737%
2025-05-30	3.6400	3.800000	3.6102	3.6177	+0.116%	2,722	-47.204%
2025-05-29	3.7000	3.700000	3.6135	3.6135	-1.540%	3,962	-47.143%
2025-05-28	3.7900	3.790000	3.6635	3.6700	-2.451%	4,340	-47.956%
2025-05-27	3.9400	3.940000	3.6861	3.7622	-0.877%	6,876	-49.232%
2025-05-23	4.0000	4.060000	3.6600	3.7955	-3.911%	11,316	-49.677%
2025-05-22	3.7700	4.160000	3.7200	3.9500	+8.219%	10,678	-51.646%
2025-05-21	3.8300	4.090000	3.5261	3.6500	-4.450%	41,426	-47.671%
2025-05-20	3.8000	3.890000	3.7500	3.8200	-5.211%	8,498	-50.000%
2025-05-19	4.0274	4.160000	3.9900	4.0300	+0.745%	8,662	-52.605%
2025-05-16	4.1400	4.266400	4.0002	4.0002	-3.421%	6,815	-52.252%
2025-05-15	4.0256	4.155000	4.0000	4.1419	-0.315%	9,003	-53.886%
2025-05-14	4.4150	4.415000	4.0550	4.1550	-7.132%	6,645	-54.031%
2025-05-13	4.3900	4.564100	4.0652	4.4741	+3.328%	7,191	-57.310%
2025-05-12	4.1300	4.500000	4.1200	4.3300	+12.176%	40,749	-55.889%
2025-05-09	3.7500	3.979900	3.7500	3.8600	+2.933%	4,949	-50.518%
2025-05-08	3.6400	3.830000	3.6100	3.7500	+5.122%	7,483	-49.067%
2025-05-07	3.5300	3.640000	3.4200	3.5673	+1.080%	10,881	-46.458%
2025-05-06	3.5300	3.602200	3.5100	3.5292	-3.044%	2,520	-45.880%
2025-05-05	3.4100	3.640000	3.4100	3.6400	+3.409%	2,384	-47.527%
2025-05-02	3.5400	3.620000	3.4100	3.5200	-0.142%	4,937	-45.739%
2025-05-01	3.5250	3.640000	3.5000	3.5250	-0.536%	2,420	-45.816%
2025-04-30	3.4700	3.544000	3.3988	3.5440	+0.539%	3,259	-46.106%
2025-04-29	3.5000	3.600000	3.5000	3.5250	+0.536%	1,005	-45.816%
2025-04-28	3.6000	3.600000	3.4312	3.5062	-4.981%	7,733	-45.525%
2025-04-25	3.5752	3.777600	3.5200	3.6900	+2.106%	6,789	-48.238%
2025-04-24	3.3501	3.647300	3.3501	3.6139	+6.291%	5,767	-47.149%
2025-04-23	3.5600	3.575000	3.3500	3.4000	-0.384%	23,059	-43.824%
2025-04-22	3.2700	3.549200	3.2700	3.4131	+5.018%	5,355	-44.039%
2025-04-21	3.3300	3.330000	3.2500	3.2500	-2.402%	3,668	-41.231%
2025-04-17	3.4100	3.590000	3.3100	3.3300	-0.893%	7,513	-42.643%
2025-04-16	3.3650	3.480000	3.2500	3.3600	+0.901%	11,887	-43.155%
2025-04-15	3.3300	3.500000	3.3300	3.3300	-2.632%	2,258	-42.643%
2025-04-14	3.3500	3.479900	3.2880	3.4200	+1.183%	4,483	-44.152%
2025-04-11	3.1100	3.380000	3.1100	3.3800	+4.321%	6,097	-43.491%
2025-04-10	3.1800	3.315000	3.1236	3.2400	-8.619%	5,781	-41.049%
2025-04-09	3.2000	3.545600	3.0100	3.5456	+11.849%	7,554	-46.130%
2025-04-08	3.2000	3.520000	3.1700	3.1700	-0.938%	7,149	-39.748%
2025-04-07	3.2900	3.290000	3.0000	3.2000	-10.739%	13,834	-40.313%
2025-04-04	3.6000	3.690000	3.5366	3.5850	-2.316%	3,591	-46.722%
2025-04-03	3.8800	4.020000	3.6110	3.6700	-8.135%	7,470	-47.956%
2025-04-02	3.9950	4.100000	3.9950	3.9950	+4.581%	3,894	-52.190%
2025-04-01	3.8494	3.849400	3.8200	3.8200	-0.779%	2,355	-50.000%
2025-03-31	4.0000	4.049900	3.8000	3.8500	-4.938%	11,330	-50.390%
2025-03-28	4.4395	4.439500	4.0400	4.0500	-0.246%	4,474	-52.840%
2025-03-27	4.4406	4.440600	4.0600	4.0600	-0.976%	3,650	-52.956%
2025-03-26	4.2000	4.350000	4.1000	4.1000	-2.844%	4,470	-53.415%
2025-03-25	4.4000	4.400000	4.2100	4.2200	-1.860%	1,880	-54.739%
2025-03-24	4.1696	4.483900	4.1696	4.3000	+4.116%	15,392	-55.581%
2025-03-21	4.3186	4.365000	4.0900	4.1300	-2.721%	5,183	-53.753%
2025-03-20	4.2201	4.245500	4.2201	4.2455	+0.604%	3,442	-55.011%
2025-03-19	4.4000	4.488800	4.2200	4.2200	-3.765%	3,869	-54.739%
2025-03-18	4.4000	4.490000	4.3851	4.3851	-4.224%	2,730	-56.443%
2025-03-17	4.4900	4.578500	4.4000	4.5785	+0.004%	3,689	-58.283%
2025-03-14	4.4100	4.578300	4.4000	4.5783	+6.569%	2,563	-58.281%
2025-03-13	4.3000	4.500000	4.2800	4.2961	+2.040%	3,044	-55.541%
2025-03-12	4.2400	4.365000	4.2102	4.2102	-4.096%	3,799	-54.634%
2025-03-11	4.3029	4.390000	4.2000	4.3900	+2.093%	3,619	-56.492%
2025-03-10	4.4300	4.590000	4.1600	4.3000	-4.867%	8,233	-55.581%
2025-03-07	4.2700	5.003300	4.2700	4.5200	-1.739%	11,614	-57.743%
2025-03-06	4.5850	4.680000	4.4702	4.6000	-3.158%	1,640	-58.478%
2025-03-05	4.4731	4.850000	4.4300	4.7500	+6.145%	6,101	-59.789%
2025-03-04	4.3200	4.800000	4.1299	4.4750	+1.705%	55,506	-57.318%
2025-03-03	4.6000	4.820000	4.4000	4.4000	+2.088%	22,789	-56.591%
2025-02-28	4.3700	4.465000	4.2600	4.3100	-1.822%	8,153	-55.684%
2025-02-27	4.5600	4.579900	4.3800	4.3900	-2.833%	9,887	-56.492%
2025-02-26	4.8000	4.869900	4.5180	4.5180	-8.727%	7,114	-57.725%
2025-02-25	5.0000	5.084000	4.7100	4.9500	-3.320%	14,484	-61.414%
2025-02-24	5.3400	5.440000	5.1200	5.1200	-5.535%	14,789	-62.695%
2025-02-21	5.4000	5.499900	5.3500	5.4200	+0.370%	9,083	-64.760%
2025-02-20	5.5000	5.500000	5.3900	5.4000	-1.330%	5,692	-64.630%
2025-02-19	5.4900	5.490000	5.3900	5.4728	+1.725%	6,541	-65.100%
2025-02-18	5.5500	5.590000	5.3800	5.3800	-4.440%	10,802	-64.498%
2025-02-14	5.4900	5.630000	5.4725	5.6300	+0.178%	3,762	-66.075%
2025-02-13	5.4900	5.620000	5.4000	5.6200	+3.820%	4,680	-66.014%
2025-02-12	5.3500	5.480000	5.3400	5.4132	-2.815%	3,757	-64.716%

.dark-mode .pL68dB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pL68dB{ color: #333333; background-color: white; border: 2px solid #333333; }EBONEbang International Holdings Inc. Class Astock NASDAQ

EBON
Ebang International Holdings Inc. Class A
stock NASDAQ