Dark

EDHL
Everbright Digital Holding Limited
stock NASDAQ

At Close

Feb 9, 2026 3:59:30 PM EST

3.54USD+1902.829%(+3.36)112,789

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:09:30 AM EST

0.1633USD+7.364%(+0.0112)0

After-hours

Feb 9, 2026 4:43:30 PM EST

3.83USD+8.192%(+0.29)2,017

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	2.7300	3.6900	2.2200	3.6100	+31.944%	119,048	0.000%
2026-02-06	2.4416	3.2000	2.4416	2.7360	+12.058%	297,766	+31.944%
2026-02-05	3.3440	3.4608	2.4000	2.4416	-30.478%	55,761	+47.854%
2026-02-04	3.6000	3.6208	3.4176	3.5120	-0.769%	11,116	+2.790%
2026-02-03	3.5632	3.6800	3.5200	3.5392	+0.500%	10,396	+2.000%
2026-02-02	3.7280	3.9840	3.5216	3.5216	-3.125%	7,845	+2.510%
2026-01-30	4.0992	4.1280	3.5200	3.6352	-4.538%	5,095	-0.693%
2026-01-29	3.9040	4.0976	3.6816	3.8080	+1.579%	9,898	-5.200%
2026-01-28	4.4800	4.4800	3.7472	3.7488	-13.222%	18,061	-3.703%
2026-01-27	4.0992	4.6400	4.0000	4.3200	+5.386%	14,427	-16.435%
2026-01-26	4.2720	4.4576	4.0048	4.0992	-0.234%	5,719	-11.934%
2026-01-23	3.8928	4.4800	3.8928	4.1088	+2.720%	3,649	-12.140%
2026-01-22	3.8080	4.3360	3.8080	4.0000	+2.375%	9,439	-9.750%
2026-01-21	4.4032	4.4032	3.8400	3.9072	-13.741%	16,881	-7.606%
2026-01-20	3.8400	4.7520	3.5216	4.5296	+19.200%	24,370	-20.302%
2026-01-16	3.8160	4.1600	3.4400	3.8000	+0.978%	11,452	-5.000%
2026-01-15	3.7872	4.1600	3.2000	3.7632	+1.511%	26,896	-4.071%
2026-01-14	4.0016	4.3712	3.7072	3.7072	-10.987%	21,467	-2.622%
2026-01-13	4.1280	4.7840	4.1280	4.1648	+0.891%	14,470	-13.321%
2026-01-12	4.3200	4.7136	4.0016	4.1280	+3.200%	32,358	-12.548%
2026-01-09	5.6000	8.1600	2.5840	4.0000	-26.643%	360,090	-9.750%
2026-01-08	5.9216	6.3993	5.0400	5.4528	-7.892%	9,638	-33.795%
2026-01-07	6.0368	6.4000	5.7600	5.9200	-0.270%	11,863	-39.020%
2026-01-06	6.5120	6.5600	5.7632	5.9360	-5.115%	14,019	-39.185%
2026-01-05	6.2400	8.3920	6.0656	6.2560	+0.231%	39,425	-42.295%
2026-01-02	6.4000	6.6912	5.9712	6.2416	+3.999%	5,236	-42.162%
2025-12-31	6.5600	6.7360	5.7600	6.0016	-2.521%	33,371	-39.849%
2025-12-30	6.8576	7.0176	5.6000	6.1568	-1.333%	20,990	-41.366%
2025-12-29	7.2576	7.5392	6.2400	6.2400	-15.236%	11,316	-42.147%
2025-12-26	7.4800	7.7648	7.3600	7.3616	-1.646%	3,736	-50.962%
2025-12-24	7.4816	8.0000	7.3600	7.4848	+0.043%	2,908	-51.769%
2025-12-23	7.2944	7.9680	7.2944	7.4816	-0.511%	4,265	-51.748%
2025-12-22	7.4640	8.0704	6.7280	7.5200	0.000%	12,744	-51.995%
2025-12-19	7.5200	8.1168	7.5200	7.5200	+2.019%	6,913	-51.995%
2025-12-18	7.0240	7.8352	6.4000	7.3712	+2.038%	10,489	-51.026%
2025-12-17	8.8592	8.8592	7.2208	7.2240	-17.489%	32,426	-50.028%
2025-12-16	6.4000	10.1760	6.1848	8.7552	+43.396%	371,708	-58.767%
2025-12-15	10.4480	11.2968	5.7600	6.1056	-41.418%	56,305	-40.874%
2025-12-12	10.5056	10.8640	10.2928	10.4224	-4.710%	5,668	-65.363%
2025-12-11	11.8400	12.8816	9.3424	10.9376	-16.948%	37,793	-66.995%
2025-12-10	14.1408	14.1408	13.1200	13.1696	-5.673%	5,713	-72.588%
2025-12-09	13.6000	14.2336	13.1200	13.9616	+0.472%	11,584	-74.143%
2025-12-08	13.7600	14.4000	13.6720	13.8960	-2.416%	4,170	-74.021%
2025-12-05	13.9280	14.9904	13.9216	14.2400	-1.177%	2,836	-74.649%
2025-12-04	13.4400	14.8800	13.3040	14.4096	-4.273%	4,641	-74.947%
2025-12-03	14.8800	15.6544	14.4064	15.0528	+1.161%	5,939	-76.018%
2025-12-02	14.8032	15.0368	13.7616	14.8800	+3.287%	8,619	-75.739%
2025-12-01	13.7312	14.7520	12.8048	14.4064	+4.929%	26,329	-74.942%
2025-11-28	12.1824	13.7376	12.1824	13.7296	+3.710%	10,039	-73.706%
2025-11-26	13.4400	13.4816	12.8000	13.2384	+2.885%	2,889	-72.731%
2025-11-25	11.9504	13.3952	11.6816	12.8672	+4.442%	13,338	-71.944%
2025-11-24	13.6000	14.2400	11.6800	12.3200	-8.355%	18,340	-70.698%
2025-11-21	13.1696	14.3472	13.1200	13.4432	+1.855%	13,649	-73.146%
2025-11-20	16.0000	16.0000	13.1984	13.1984	-14.412%	13,127	-72.648%
2025-11-19	15.5200	16.1600	15.0080	15.4208	+2.751%	12,376	-76.590%
2025-11-18	15.2000	15.2000	13.6288	15.0080	-1.419%	17,416	-75.946%
2025-11-17	16.1600	16.9600	14.9760	15.2240	-3.704%	24,966	-76.287%
2025-11-14	16.0000	17.2800	14.5616	15.8096	+0.827%	69,705	-77.166%
2025-11-13	17.2800	17.3600	15.5184	15.6800	-7.547%	26,119	-76.977%
2025-11-12	17.1200	17.4400	16.8000	16.9600	-0.935%	12,641	-78.715%
2025-11-11	16.9600	17.7584	16.9600	17.1200	0.000%	16,035	-78.914%
2025-11-10	16.8000	18.0800	16.8000	17.1200	0.000%	30,823	-78.914%
2025-11-07	17.1200	17.6000	16.3200	17.1200	0.000%	39,565	-78.914%
2025-11-06	16.3200	17.9200	16.0000	17.1200	+4.902%	153,757	-78.914%
2025-11-05	16.3200	17.4400	15.6800	16.3200	+5.165%	65,601	-77.880%
2025-11-04	16.6400	16.6400	15.2016	15.5184	-3.970%	58,547	-76.737%
2025-11-03	14.5584	17.7600	13.9200	16.1600	+11.258%	209,083	-77.661%
2025-10-31	15.2000	15.8400	14.0832	14.5248	-3.333%	29,702	-75.146%
2025-10-30	15.2000	16.9600	14.0800	15.0256	+6.450%	75,582	-75.974%
2025-10-29	13.1200	19.2000	13.1200	14.1152	+13.117%	642,873	-74.425%
2025-10-28	12.2416	12.7840	12.0848	12.4784	-1.278%	11,237	-71.070%
2025-10-27	12.1600	12.8128	12.0000	12.6400	+3.947%	16,948	-71.440%
2025-10-24	12.0000	14.0800	11.6816	12.1600	+1.849%	48,555	-70.313%
2025-10-23	17.2800	17.2800	8.1600	11.9392	-30.907%	191,583	-69.763%
2025-10-22	17.6000	18.0800	16.3200	17.2800	+6.931%	56,987	-79.109%
2025-10-21	19.2000	19.6992	16.0000	16.1600	-15.833%	149,400	-77.661%
2025-10-20	18.0800	21.6000	17.6000	19.2000	+15.385%	231,563	-81.198%
2025-10-17	18.0800	18.4000	16.4800	16.6400	-7.965%	70,898	-78.305%
2025-10-16	17.4400	18.5600	16.8000	18.0800	+3.670%	222,540	-80.033%
2025-10-15	16.6400	17.7600	16.0000	17.4400	+1.869%	228,977	-79.300%
2025-10-14	13.1536	19.3600	12.1294	17.1200	+114.429%	5,432,344	-78.914%
2025-10-13	7.5200	7.9840	6.5568	7.9840	+6.170%	23,295	-54.785%
2025-10-10	7.8400	8.1920	7.3600	7.5200	-8.203%	13,710	-51.995%
2025-10-09	7.8400	8.3040	7.8400	8.1920	+0.530%	6,546	-55.933%
2025-10-08	7.5232	8.1600	7.5232	8.1488	+4.751%	8,467	-55.699%
2025-10-07	8.4800	8.5872	7.6912	7.7792	-9.963%	16,077	-53.594%
2025-10-06	8.4800	8.8000	7.2144	8.6400	-2.103%	20,788	-58.218%
2025-10-03	8.6352	9.1168	8.6352	8.8256	+8.433%	15,219	-59.096%
2025-10-02	9.2800	9.9584	6.8880	8.1392	-20.923%	45,505	-55.647%
2025-10-01	10.1184	10.6400	9.9856	10.2928	-5.397%	7,988	-64.927%
2025-09-30	11.7760	11.7760	9.3168	10.8800	-1.449%	18,388	-66.820%
2025-09-29	10.8928	11.6800	8.9600	11.0400	-5.479%	14,702	-67.301%
2025-09-26	11.0560	11.8400	11.0560	11.6800	+2.831%	15,045	-69.092%
2025-09-25	11.3600	11.6416	10.8432	11.3584	-3.376%	15,616	-68.217%
2025-09-24	11.3600	12.0736	11.2000	11.7552	+2.784%	14,744	-69.290%
2025-09-23	12.9600	13.5984	11.2000	11.4368	-12.659%	36,038	-68.435%
2025-09-22	13.8928	13.8928	12.5040	13.0944	-5.931%	38,681	-72.431%
2025-09-19	15.0208	15.3600	13.8816	13.9200	-7.476%	24,581	-74.066%
2025-09-18	13.9200	15.6800	11.2000	15.0448	+8.080%	56,547	-76.005%
2025-09-17	14.0000	14.4000	13.1200	13.9200	-4.026%	35,880	-74.066%
2025-09-16	14.9920	15.4528	12.9808	14.5040	-6.140%	42,891	-75.110%
2025-09-15	14.7200	16.3200	14.2400	15.4528	+6.132%	72,079	-76.639%
2025-09-12	15.3600	16.8000	13.9200	14.5600	-6.657%	165,112	-75.206%
2025-09-11	12.3200	18.4000	11.5200	15.5984	+18.803%	629,772	-76.857%
2025-09-10	10.8144	25.6000	9.0770	13.1296	+89.910%	9,692,832	-72.505%
2025-09-09	6.2400	7.3632	6.2400	6.9136	+8.160%	65,112	-47.784%
2025-09-08	6.4000	6.5456	6.0800	6.3920	-0.100%	37,177	-43.523%
2025-09-05	5.7600	7.0398	5.7600	6.3984	+7.471%	38,587	-43.580%
2025-09-04	6.2944	6.3216	5.8896	5.9536	-5.414%	22,062	-39.364%
2025-09-03	6.4480	6.6032	6.2448	6.2944	-6.222%	13,032	-42.647%
2025-09-02	6.9472	6.9472	6.4880	6.7120	-6.278%	15,422	-46.216%
2025-08-29	7.2000	7.3447	6.6240	7.1616	-2.696%	29,046	-49.592%
2025-08-28	6.7152	7.5104	6.7152	7.3600	+5.626%	19,397	-50.951%
2025-08-27	6.7200	7.5200	6.5600	6.9680	-3.115%	24,411	-48.192%
2025-08-26	7.2800	9.2800	6.1280	7.1920	-4.362%	259,258	-49.805%
2025-08-25	7.1232	8.2800	6.6384	7.5200	+3.753%	64,448	-51.995%
2025-08-22	6.6240	7.2800	6.6240	7.2480	+6.139%	21,192	-50.193%
2025-08-21	6.7360	6.8304	6.4336	6.8288	-1.659%	22,514	-47.136%
2025-08-20	7.0416	7.3232	6.4256	6.9440	-4.405%	34,730	-48.013%
2025-08-19	7.5248	7.6976	7.1200	7.2640	-6.450%	14,835	-50.303%
2025-08-18	7.8448	7.9840	7.6160	7.7648	-2.745%	11,483	-53.508%
2025-08-15	8.0768	8.2080	7.6800	7.9840	-2.824%	16,342	-54.785%
2025-08-14	8.0000	8.4640	7.8640	8.2160	-2.930%	11,083	-56.061%
2025-08-13	7.9520	8.5600	7.9520	8.4640	+6.653%	17,385	-57.349%
2025-08-12	8.7824	8.7824	7.5248	7.9360	-9.802%	34,004	-54.511%
2025-08-11	8.9984	8.9984	8.3200	8.7984	-5.157%	24,216	-58.970%
2025-08-08	8.3200	9.3280	8.3200	9.2768	-3.367%	18,053	-61.086%
2025-08-07	9.1568	9.7168	9.0416	9.6000	+1.695%	10,316	-62.396%
2025-08-06	8.6624	9.4592	8.6624	9.4400	-6.557%	11,844	-61.758%
2025-08-05	9.3760	10.1024	8.8048	10.1024	+5.233%	19,989	-64.266%
2025-08-04	10.3840	10.3840	9.1488	9.6000	-2.740%	20,663	-62.396%
2025-08-01	9.6000	10.1600	9.6000	9.8704	-2.079%	14,499	-63.426%
2025-07-31	10.0800	10.6272	9.7616	10.0800	-6.138%	25,680	-64.187%
2025-07-30	12.4800	12.4800	10.5808	10.7392	-8.055%	19,126	-66.385%
2025-07-29	12.6224	12.6224	10.7344	11.6800	-6.410%	20,522	-69.092%
2025-07-28	12.0576	12.4800	11.9024	12.4800	+3.945%	34,437	-71.074%
2025-07-25	12.7520	12.7520	12.0000	12.0064	-4.868%	18,391	-69.933%
2025-07-24	11.8400	12.6400	11.6896	12.6208	+9.556%	40,347	-71.396%
2025-07-23	11.6800	12.3200	11.5200	11.5200	-1.437%	25,116	-68.663%
2025-07-22	11.9680	12.0000	11.5200	11.6880	-2.613%	28,757	-69.114%
2025-07-21	11.9200	12.7840	11.7600	12.0016	+0.685%	79,155	-69.921%
2025-07-18	10.4016	12.6400	10.4000	11.9200	+10.370%	137,129	-69.715%
2025-07-17	9.6656	10.9520	9.6320	10.8000	+4.279%	98,369	-66.574%
2025-07-16	11.5200	11.6144	9.5984	10.3568	-11.085%	264,814	-65.144%
2025-07-15	13.9176	13.9184	11.2448	11.6480	-20.254%	220,149	-69.008%
2025-07-14	16.8000	16.8000	10.7200	14.6064	-78.770%	1,097,787	-75.285%
2025-07-11	89.6000	100.6400	65.2800	68.8000	-24.825%	528,692	-94.753%
2025-07-10	96.8000	102.2400	90.5600	91.5200	-6.536%	268,289	-96.056%
2025-07-09	98.8800	100.1600	96.9600	97.9200	-2.392%	161,480	-96.313%
2025-07-08	97.7600	108.4800	97.6000	100.3200	+3.125%	575,053	-96.402%
2025-07-07	98.4000	110.0800	95.3600	97.2800	-0.977%	343,547	-96.289%
2025-07-03	99.5200	101.4400	93.6000	98.2400	+1.824%	244,788	-96.325%
2025-07-02	99.5200	100.9600	92.9600	96.4800	-1.792%	134,254	-96.258%
2025-07-01	95.3600	104.6240	93.2800	98.2400	+2.504%	58,804	-96.325%
2025-06-30	94.4000	106.5600	93.0880	95.8400	-0.663%	41,918	-96.233%
2025-06-27	100.4784	106.2400	96.0000	96.4800	+2.901%	190,942	-96.258%
2025-06-26	93.1200	94.8800	83.2000	93.7600	+1.209%	78,529	-96.150%
2025-06-25	97.1200	97.1200	76.0000	92.6400	-4.139%	132,012	-96.103%
2025-06-24	94.8800	97.2800	91.2000	96.6400	+2.721%	66,614	-96.264%
2025-06-23	97.1200	101.6000	92.8000	94.0800	-5.466%	124,339	-96.163%
2025-06-20	94.5600	100.0000	92.0000	99.5200	+5.245%	26,970	-96.373%
2025-06-18	82.8800	96.9600	81.6032	94.5600	+14.093%	115,017	-96.182%
2025-06-17	78.4000	83.9920	75.2000	82.8800	+2.982%	41,957	-95.644%
2025-06-16	82.0800	83.2000	80.3200	80.4800	-2.519%	5,891	-95.514%
2025-06-13	79.6800	83.0400	77.7616	82.5600	+3.200%	5,795	-95.627%
2025-06-12	81.6000	81.6000	77.9232	80.0000	-1.961%	9,242	-95.488%
2025-06-11	76.8000	84.8000	69.4400	81.6000	+5.809%	58,618	-95.576%
2025-06-10	68.0000	78.7200	66.5600	77.1200	+11.316%	45,956	-95.319%
2025-06-09	66.6640	72.8000	66.6640	69.2800	-2.697%	2,738	-94.789%
2025-06-06	69.4400	74.5600	69.1200	71.2000	-1.766%	330	-94.930%
2025-06-05	72.6400	73.6000	68.8608	72.4800	-0.220%	902	-95.019%
2025-06-04	76.8000	80.0000	68.9600	72.6400	-5.417%	5,067	-95.030%
2025-06-03	74.5600	76.8000	70.4000	76.8000	+1.480%	9,226	-95.299%
2025-06-02	69.2800	77.6000	67.6800	75.6800	+7.745%	13,344	-95.230%
2025-05-30	71.4400	71.4400	70.0800	70.2400	-0.227%	516	-94.860%
2025-05-29	67.2000	72.0000	67.2000	70.4000	+3.774%	1,084	-94.872%
2025-05-28	65.6000	68.3200	65.3936	67.8400	+3.922%	2,937	-94.679%
2025-05-27	65.6000	65.6000	64.9600	65.2800	-2.625%	277	-94.470%
2025-05-23	61.6000	68.0000	61.6000	67.0400	+2.445%	1,540	-94.615%
2025-05-22	65.1200	65.4400	63.8432	65.4400	-0.244%	636	-94.483%
2025-05-21	67.2000	68.4608	63.8400	65.6000	-2.148%	749	-94.497%
2025-05-20	63.6800	68.0576	62.6400	67.0400	+2.696%	3,895	-94.615%
2025-05-19	64.6400	66.4000	61.4400	65.2800	0.000%	5,982	-94.470%
2025-05-16	64.3200	67.3600	63.8400	65.2800	-2.392%	4,967	-94.470%
2025-05-15	62.7200	68.6400	62.7200	66.8800	+5.025%	14,812	-94.602%
2025-05-14	63.2000	63.9872	62.4000	63.6800	+1.531%	2,228	-94.331%
2025-05-13	64.0000	64.0000	60.5696	62.7200	-1.508%	3,458	-94.244%
2025-05-12	64.3200	66.7200	63.5200	63.6800	-2.211%	2,391	-94.331%
2025-05-09	63.6800	66.0000	62.9552	65.1200	+0.993%	2,318	-94.456%
2025-05-08	63.7424	65.4400	62.8800	64.4800	+2.155%	3,847	-94.401%
2025-05-07	63.2000	64.9600	62.4000	63.1200	+0.382%	6,215	-94.281%
2025-05-06	61.7600	63.6800	60.8000	62.8800	+2.078%	4,507	-94.259%
2025-05-05	62.8800	62.8800	61.1200	61.6000	-2.284%	1,044	-94.140%
2025-05-02	60.8000	63.5264	60.4800	63.0400	+1.940%	3,390	-94.273%
2025-05-01	61.4672	63.0400	60.0000	61.8400	-1.654%	2,182	-94.162%
2025-04-30	61.4400	62.8800	58.5600	62.8800	+2.344%	8,750	-94.259%
2025-04-29	64.3248	67.2000	61.4400	61.4400	-9.434%	11,104	-94.124%
2025-04-28	58.0800	68.0000	56.0800	67.8400	+18.106%	26,604	-94.679%
2025-04-25	60.8000	63.4368	56.6400	57.4400	-6.021%	11,868	-93.715%
2025-04-24	60.8000	64.0000	60.8000	61.1200	-2.051%	8,467	-94.094%
2025-04-23	61.1200	64.1600	60.8000	62.4000	-0.763%	6,705	-94.215%
2025-04-22	60.8000	66.5936	56.6880	62.8800	-2.239%	35,190	-94.259%
2025-04-21	64.0000	69.8304	60.3200	64.3200	-4.286%	73,510	-94.387%
2025-04-17	73.6000	79.8400	67.2000	67.2000	0.000%	304,978	-94.628%

.dark-mode .FNqqT6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNqqT6{ color: #333333; background-color: white; border: 2px solid #333333; }EDHLEverbright Digital Holding Limitedstock NASDAQ

EDHL
Everbright Digital Holding Limited
stock NASDAQ