Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
3.520
+0.001 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
3.360
-0.160 (-4.55%)
After-hours: Dec 5, 2025, 4:49 PM EST
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.03% | 1,355 |
| Dec 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.54% | 1,466 |
| Dec 3, 2025 | 3.50 | 3.51 | 3.41 | 3.50 | 3.50 | -0.09% | 6,685 |
| Dec 2, 2025 | 3.49 | 3.70 | 3.38 | 3.50 | 3.50 | -2.15% | 1,954 |
| Dec 1, 2025 | 3.43 | 3.70 | 3.43 | 3.58 | 3.58 | 5.29% | 1,719 |
| Nov 28, 2025 | 3.40 | 3.65 | 3.40 | 3.40 | 3.40 | - | 1,389 |
| Nov 26, 2025 | 3.57 | 3.58 | 3.37 | 3.40 | 3.40 | -4.49% | 2,893 |
| Nov 25, 2025 | 3.65 | 3.74 | 3.56 | 3.56 | 3.56 | -0.95% | 1,178 |
| Nov 24, 2025 | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | 6.96% | 2,421 |
| Nov 21, 2025 | 3.62 | 3.62 | 3.33 | 3.36 | 3.36 | 1.20% | 7,643 |
| Nov 20, 2025 | 3.40 | 3.43 | 3.32 | 3.32 | 3.32 | -3.21% | 4,745 |
| Nov 19, 2025 | 3.55 | 3.71 | 3.43 | 3.43 | 3.43 | -2.28% | 4,150 |
| Nov 18, 2025 | 3.61 | 3.64 | 3.49 | 3.51 | 3.51 | -4.10% | 3,004 |
| Nov 17, 2025 | 3.55 | 3.74 | 3.55 | 3.66 | 3.66 | -2.92% | 2,318 |
| Nov 14, 2025 | 3.82 | 3.92 | 3.32 | 3.77 | 3.77 | -4.07% | 10,126 |
| Nov 13, 2025 | 4.09 | 4.16 | 3.78 | 3.93 | 3.93 | -6.21% | 6,348 |
| Nov 12, 2025 | 4.20 | 4.20 | 4.00 | 4.19 | 4.19 | 4.75% | 3,641 |
| Nov 11, 2025 | 4.15 | 4.49 | 4.00 | 4.00 | 4.00 | -3.61% | 2,706 |
| Nov 10, 2025 | 4.28 | 4.28 | 4.00 | 4.15 | 4.15 | -2.70% | 3,344 |
| Nov 7, 2025 | 4.12 | 4.49 | 4.12 | 4.27 | 4.27 | 3.77% | 4,520 |
| Nov 6, 2025 | 4.17 | 4.48 | 4.10 | 4.11 | 4.11 | -6.80% | 6,081 |
| Nov 5, 2025 | 4.06 | 4.41 | 4.06 | 4.41 | 4.41 | 7.04% | 4,324 |
| Nov 4, 2025 | 4.07 | 4.22 | 4.05 | 4.12 | 4.12 | -3.96% | 5,932 |
| Nov 3, 2025 | 4.11 | 4.29 | 4.05 | 4.29 | 4.29 | 0.23% | 7,778 |
| Oct 31, 2025 | 4.11 | 4.52 | 4.11 | 4.28 | 4.28 | 3.13% | 23,384 |
| Oct 30, 2025 | 4.25 | 4.31 | 4.15 | 4.15 | 4.15 | -3.49% | 4,172 |
| Oct 29, 2025 | 4.42 | 4.54 | 4.25 | 4.30 | 4.30 | -4.02% | 26,267 |
| Oct 28, 2025 | 4.53 | 4.55 | 4.35 | 4.48 | 4.48 | -1.75% | 1,754 |
| Oct 27, 2025 | 4.48 | 4.73 | 4.46 | 4.56 | 4.56 | 1.79% | 23,675 |
| Oct 24, 2025 | 4.67 | 4.68 | 4.37 | 4.48 | 4.48 | 1.98% | 4,754 |
| Oct 23, 2025 | 4.35 | 4.57 | 4.25 | 4.39 | 4.39 | 0.99% | 6,310 |
| Oct 22, 2025 | 4.67 | 4.67 | 4.35 | 4.35 | 4.35 | -6.65% | 6,330 |
| Oct 21, 2025 | 4.25 | 4.79 | 4.25 | 4.66 | 4.66 | 4.48% | 11,073 |
| Oct 20, 2025 | 4.50 | 4.84 | 4.46 | 4.46 | 4.46 | -0.45% | 5,787 |
| Oct 17, 2025 | 4.57 | 4.66 | 4.45 | 4.48 | 4.48 | -3.24% | 11,941 |
| Oct 16, 2025 | 4.92 | 5.09 | 4.58 | 4.63 | 4.63 | -8.50% | 23,962 |
| Oct 15, 2025 | 4.74 | 5.08 | 4.64 | 5.06 | 5.06 | 4.98% | 19,674 |
| Oct 14, 2025 | 4.67 | 4.98 | 4.55 | 4.82 | 4.82 | 3.66% | 15,788 |
| Oct 13, 2025 | 4.31 | 4.79 | 4.31 | 4.65 | 4.65 | 4.73% | 5,433 |
| Oct 10, 2025 | 4.86 | 5.02 | 4.25 | 4.44 | 4.44 | -11.20% | 39,535 |
| Oct 9, 2025 | 4.97 | 5.25 | 4.92 | 5.00 | 5.00 | -0.60% | 11,046 |
| Oct 8, 2025 | 5.00 | 5.31 | 4.99 | 5.03 | 5.03 | 0.10% | 13,555 |
| Oct 7, 2025 | 5.37 | 5.55 | 4.93 | 5.03 | 5.03 | -7.29% | 24,580 |
| Oct 6, 2025 | 5.20 | 5.64 | 5.19 | 5.42 | 5.42 | 4.63% | 36,539 |
| Oct 3, 2025 | 5.52 | 5.85 | 5.18 | 5.18 | 5.18 | -2.81% | 25,175 |
| Oct 2, 2025 | 4.78 | 5.90 | 4.66 | 5.33 | 5.33 | 15.87% | 74,489 |
| Oct 1, 2025 | 4.51 | 4.87 | 4.35 | 4.60 | 4.60 | 2.22% | 16,991 |
| Sep 30, 2025 | 4.68 | 4.89 | 4.35 | 4.50 | 4.50 | -3.87% | 8,617 |
| Sep 29, 2025 | 4.54 | 4.87 | 4.54 | 4.68 | 4.68 | -3.29% | 14,053 |
| Sep 26, 2025 | 4.53 | 4.98 | 4.25 | 4.84 | 4.84 | 1.04% | 26,152 |
| Sep 25, 2025 | 4.77 | 4.98 | 4.50 | 4.79 | 4.79 | 0.21% | 17,029 |
| Sep 24, 2025 | 4.86 | 5.09 | 4.75 | 4.78 | 4.78 | -1.63% | 11,017 |
| Sep 23, 2025 | 4.95 | 5.06 | 4.68 | 4.86 | 4.86 | -3.30% | 8,489 |
| Sep 22, 2025 | 4.83 | 5.19 | 4.83 | 5.03 | 5.03 | -0.69% | 14,532 |
| Sep 19, 2025 | 4.68 | 5.20 | 4.68 | 5.06 | 5.06 | 7.43% | 59,812 |
| Sep 18, 2025 | 4.83 | 4.98 | 4.71 | 4.71 | 4.71 | -0.38% | 11,905 |
| Sep 17, 2025 | 4.91 | 4.99 | 4.63 | 4.73 | 4.73 | 1.03% | 25,387 |
| Sep 16, 2025 | 4.91 | 5.06 | 4.65 | 4.68 | 4.68 | -5.45% | 16,884 |
| Sep 15, 2025 | 4.41 | 5.05 | 4.40 | 4.95 | 4.95 | 10.49% | 49,091 |
| Sep 12, 2025 | 4.28 | 4.55 | 4.20 | 4.48 | 4.48 | 4.43% | 35,737 |
| Sep 11, 2025 | 4.11 | 4.31 | 4.11 | 4.29 | 4.29 | 4.63% | 9,818 |
| Sep 10, 2025 | 4.23 | 4.23 | 4.01 | 4.10 | 4.10 | 0.49% | 11,881 |
| Sep 9, 2025 | 4.03 | 4.15 | 4.03 | 4.08 | 4.08 | 3.45% | 10,874 |
| Sep 8, 2025 | 3.89 | 4.15 | 3.89 | 3.94 | 3.94 | 1.65% | 2,745 |
| Sep 5, 2025 | 4.00 | 4.20 | 3.88 | 3.88 | 3.88 | -5.37% | 10,121 |
| Sep 4, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 0.49% | 1,418 |
| Sep 3, 2025 | 4.07 | 4.21 | 4.00 | 4.08 | 4.08 | -1.69% | 16,297 |
| Sep 2, 2025 | 4.10 | 4.53 | 4.10 | 4.15 | 4.15 | -1.43% | 5,000 |
| Aug 29, 2025 | 4.53 | 4.60 | 4.15 | 4.21 | 4.21 | -6.24% | 5,741 |
| Aug 28, 2025 | 3.91 | 4.51 | 3.91 | 4.49 | 4.49 | 14.25% | 19,969 |
| Aug 27, 2025 | 4.10 | 4.31 | 3.78 | 3.93 | 3.93 | 3.83% | 13,289 |
| Aug 26, 2025 | 3.77 | 3.90 | 3.77 | 3.79 | 3.79 | 0.40% | 2,223 |
| Aug 25, 2025 | 3.76 | 3.91 | 3.71 | 3.77 | 3.77 | -1.05% | 15,374 |
| Aug 22, 2025 | 3.86 | 3.94 | 3.81 | 3.81 | 3.81 | -2.06% | 9,417 |
| Aug 21, 2025 | 3.88 | 4.09 | 3.86 | 3.89 | 3.89 | 0.78% | 5,600 |
| Aug 20, 2025 | 3.86 | 4.09 | 3.86 | 3.86 | 3.86 | -0.05% | 3,373 |
| Aug 19, 2025 | 3.93 | 4.02 | 3.86 | 3.86 | 3.86 | -4.64% | 14,723 |
| Aug 18, 2025 | 4.08 | 4.30 | 4.05 | 4.05 | 4.05 | -0.98% | 5,797 |
| Aug 15, 2025 | 3.89 | 4.10 | 3.89 | 4.09 | 4.09 | 4.87% | 60,924 |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.35% | 1,431 |
| Aug 13, 2025 | 4.04 | 4.16 | 3.91 | 4.04 | 4.04 | -2.93% | 7,686 |
| Aug 12, 2025 | 4.05 | 4.19 | 4.00 | 4.16 | 4.16 | 1.14% | 2,418 |
| Aug 11, 2025 | 4.05 | 4.14 | 3.92 | 4.11 | 4.11 | 2.24% | 9,969 |
| Aug 8, 2025 | 4.12 | 4.12 | 3.92 | 4.02 | 4.02 | -0.25% | 4,241 |
| Aug 7, 2025 | 4.19 | 4.33 | 4.02 | 4.03 | 4.03 | -2.70% | 36,838 |
| Aug 6, 2025 | 3.90 | 4.24 | 3.90 | 4.14 | 4.14 | 3.29% | 11,243 |
| Aug 5, 2025 | 4.24 | 4.24 | 3.81 | 4.01 | 4.01 | 1.78% | 3,939 |
| Aug 4, 2025 | 3.85 | 4.20 | 3.80 | 3.94 | 3.94 | 1.29% | 14,265 |
| Aug 1, 2025 | 4.02 | 4.03 | 3.89 | 3.89 | 3.89 | -3.71% | 3,725 |
| Jul 31, 2025 | 4.11 | 4.24 | 4.02 | 4.04 | 4.04 | -1.46% | 2,093 |
| Jul 30, 2025 | 4.46 | 4.46 | 4.00 | 4.10 | 4.10 | -6.82% | 19,579 |
| Jul 29, 2025 | 4.48 | 4.50 | 4.36 | 4.40 | 4.40 | -1.50% | 3,407 |
| Jul 28, 2025 | 4.58 | 4.58 | 4.25 | 4.47 | 4.47 | -1.00% | 14,964 |
| Jul 25, 2025 | 4.86 | 4.86 | 4.51 | 4.51 | 4.51 | -8.07% | 5,664 |
| Jul 24, 2025 | 4.90 | 5.00 | 4.90 | 4.91 | 4.91 | -1.64% | 5,223 |
| Jul 23, 2025 | 4.91 | 5.00 | 4.88 | 4.99 | 4.99 | 1.42% | 6,491 |
| Jul 22, 2025 | 5.00 | 5.00 | 4.84 | 4.92 | 4.92 | 1.03% | 6,342 |
| Jul 21, 2025 | 4.86 | 5.10 | 4.83 | 4.87 | 4.87 | 0.62% | 14,314 |
| Jul 18, 2025 | 4.90 | 5.09 | 4.74 | 4.84 | 4.84 | -3.39% | 18,235 |
| Jul 17, 2025 | 4.90 | 5.15 | 4.64 | 5.01 | 5.01 | 2.24% | 13,626 |