Skip to main content
Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
1.840
-0.410 (-18.22%)
At close: Jun 26, 2026, 4:00 PM EDT
2.000
+0.160 (8.70%)
After-hours: Jun 26, 2026, 6:29 PM EDT

EBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.142.371.711.841.84-18.22%23,521
Jun 25, 20262.112.452.102.252.25-0.44%8,697
Jun 24, 20262.322.322.202.262.26-4.64%3,906
Jun 23, 20262.422.632.282.372.37-0.19%6,738
Jun 22, 20262.502.802.382.382.37-6.52%26,760
Jun 18, 20262.402.542.332.542.545.39%13,009
Jun 17, 20262.082.702.042.412.4123.59%189,291
Jun 16, 20261.942.051.941.951.95-9.72%6,318
Jun 15, 20262.002.402.002.162.168.00%4,688
Jun 12, 20262.012.172.002.002.00-9.91%14,982
Jun 11, 20262.002.221.842.222.224.72%95,077
Jun 10, 20262.172.302.072.122.12-3.20%7,405
Jun 9, 20262.242.242.072.192.19-2.67%3,240
Jun 8, 20262.072.402.072.252.257.40%2,763
Jun 5, 20262.092.122.072.102.100.14%1,544
Jun 4, 20262.072.102.072.092.09-2.70%3,123
Jun 3, 20262.112.152.112.152.15-3,224
Jun 2, 20262.102.152.102.152.151.90%2,529
Jun 1, 20262.112.262.072.112.11-1.40%3,825
May 29, 20262.002.332.002.142.1413.83%13,537
May 28, 20261.802.021.801.881.88-9.20%7,885
May 27, 20262.002.091.902.072.073.52%5,623
May 26, 20262.052.052.002.002.00-4.31%6,123
May 22, 20262.052.122.052.092.092.45%5,148
May 21, 20262.022.082.022.042.04-1.44%2,586
May 20, 20262.072.072.072.072.07-2.82%890
May 19, 20262.012.132.012.132.132.40%2,152
May 18, 20262.142.172.022.082.08-6.31%3,946
May 15, 20262.022.222.022.222.225.61%2,198
May 14, 20262.052.322.012.102.103.55%5,292
May 13, 20262.202.202.012.032.03-8.56%8,359
May 12, 20262.262.302.222.222.22-5.53%2,585
May 11, 20262.342.352.272.352.350.43%4,513
May 8, 20262.322.362.312.342.34-2.50%1,744
May 7, 20262.522.522.402.402.400.42%3,266
May 6, 20262.322.552.322.392.393.91%3,505
May 5, 20262.362.382.302.302.30-4.37%5,063
May 4, 20262.512.512.372.412.41-2.43%2,685
May 1, 20262.472.652.382.472.47-0.21%5,531
Apr 30, 20262.612.612.472.472.47-0.06%2,670
Apr 29, 20262.472.562.472.472.47-3.45%3,617
Apr 28, 20262.582.582.462.562.56-0.78%2,689
Apr 27, 20262.502.582.502.582.584.03%1,079
Apr 24, 20262.552.582.462.482.48-3.88%5,801
Apr 23, 20262.602.602.552.582.58-6.86%5,479
Apr 22, 20262.652.772.652.772.77-2,180
Apr 21, 20262.822.862.612.772.773.36%14,579
Apr 20, 20262.362.832.362.682.6816.52%20,061
Apr 17, 20262.182.352.152.302.309.00%6,846
Apr 16, 20262.002.132.002.112.117.11%2,517
Apr 15, 20262.012.011.911.971.97-1.97%3,957
Apr 14, 20262.012.081.802.012.019.81%5,190
Apr 13, 20262.052.081.831.831.83-10.51%2,886
Apr 10, 20262.182.182.002.052.057.64%1,379
Apr 9, 20261.891.921.891.901.902.15%3,298
Apr 8, 20261.811.861.811.861.863.33%3,387
Apr 7, 20261.861.861.741.801.80-2.44%2,300
Apr 6, 20261.801.891.761.851.855.43%5,066
Apr 2, 20261.801.901.751.751.75-1.57%4,543
Apr 1, 20261.811.811.731.781.783.37%7,142
Mar 31, 20261.811.861.611.721.72-6.01%6,551
Mar 30, 20261.952.071.801.831.835.78%5,757
Mar 27, 20262.012.031.721.731.73-13.07%6,619
Mar 26, 20262.142.161.881.991.99-7.87%4,922
Mar 25, 20262.392.392.162.162.16-5.26%4,782
Mar 24, 20262.312.312.262.282.28-2.56%5,281
Mar 23, 20262.362.432.312.342.340.42%6,033
Mar 20, 20262.482.482.332.332.33-3.92%721
Mar 19, 20262.392.632.372.432.43-5.64%2,378
Mar 18, 20262.602.602.472.572.5710.30%1,937
Mar 17, 20262.432.582.322.332.33-3.32%2,194
Mar 16, 20262.412.592.412.412.41-3.41%2,239
Mar 13, 20262.602.602.502.502.505.33%1,712
Mar 12, 20262.372.372.372.372.37-7.11%511
Mar 11, 20262.342.602.312.552.558.97%4,522
Mar 10, 20262.512.602.312.342.34-2.64%15,181
Mar 9, 20262.402.402.402.402.400.15%1,139
Mar 6, 20262.562.592.402.402.40-5.70%8,278
Mar 5, 20262.452.852.452.552.552.21%13,028
Mar 4, 20262.552.582.442.492.491.63%5,867
Mar 3, 20262.402.622.402.452.451.66%2,678
Mar 2, 20262.422.632.412.412.41-1.36%2,829
Feb 27, 20262.482.482.402.442.44-1.48%2,474
Feb 26, 20262.602.652.482.482.481.17%1,378
Feb 25, 20262.432.582.432.452.452.44%2,043
Feb 24, 20262.682.682.312.392.39-7.30%12,233
Feb 23, 20262.582.582.582.582.58-1.86%556
Feb 20, 20262.722.722.552.632.63-3.18%1,112
Feb 19, 20262.772.772.582.722.720.99%2,577
Feb 18, 20262.652.732.592.692.691.51%6,099
Feb 17, 20262.552.772.552.652.653.92%2,977
Feb 13, 20262.542.602.512.552.55-0.39%5,641
Feb 12, 20262.702.842.502.562.56-5.19%3,833
Feb 11, 20262.702.762.702.702.70-1.82%4,025
Feb 10, 20262.673.022.632.752.752.42%7,966
Feb 9, 20262.642.802.602.692.695.71%5,119
Feb 6, 20262.452.832.452.542.5410.43%13,204
Feb 5, 20262.702.832.302.302.30-16.06%17,091
Feb 4, 20262.892.892.672.742.74-5.19%8,260
Feb 3, 20262.902.962.862.892.89-1.37%3,719