Ebang International Holdings Inc. (EBON)
NASDAQ: EBON · Real-Time Price · USD
2.560
-0.020 (-0.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.58 | 2.58 | 2.46 | 2.50 | - | -3.10% | 2,671 |
| Apr 27, 2026 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | 4.03% | 1,066 |
| Apr 24, 2026 | 2.55 | 2.58 | 2.46 | 2.48 | 2.48 | -3.88% | 5,801 |
| Apr 23, 2026 | 2.60 | 2.60 | 2.55 | 2.58 | 2.58 | -6.86% | 5,477 |
| Apr 22, 2026 | 2.65 | 2.77 | 2.65 | 2.77 | 2.77 | - | 1,843 |
| Apr 21, 2026 | 2.82 | 2.86 | 2.61 | 2.77 | 2.77 | 3.36% | 12,972 |
| Apr 20, 2026 | 2.36 | 2.83 | 2.36 | 2.68 | 2.68 | 16.52% | 20,056 |
| Apr 17, 2026 | 2.18 | 2.35 | 2.15 | 2.30 | 2.30 | 9.00% | 6,792 |
| Apr 16, 2026 | 2.00 | 2.13 | 2.00 | 2.11 | 2.11 | 7.11% | 2,516 |
| Apr 15, 2026 | 2.01 | 2.01 | 1.91 | 1.97 | 1.97 | -1.99% | 3,927 |
| Apr 14, 2026 | 2.01 | 2.08 | 1.80 | 2.01 | 2.01 | 9.84% | 5,190 |
| Apr 13, 2026 | 2.05 | 2.08 | 1.83 | 1.83 | 1.83 | -10.51% | 2,879 |
| Apr 10, 2026 | 2.18 | 2.18 | 2.00 | 2.05 | 2.05 | 7.63% | 1,196 |
| Apr 9, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | 2.15% | 3,157 |
| Apr 8, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 3.33% | 3,387 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.74 | 1.80 | 1.80 | -2.44% | 2,299 |
| Apr 6, 2026 | 1.80 | 1.89 | 1.76 | 1.85 | 1.85 | 5.43% | 5,066 |
| Apr 2, 2026 | 1.80 | 1.90 | 1.75 | 1.75 | 1.75 | -1.57% | 4,523 |
| Apr 1, 2026 | 1.81 | 1.81 | 1.73 | 1.78 | 1.78 | 3.37% | 7,142 |
| Mar 31, 2026 | 1.81 | 1.86 | 1.61 | 1.72 | 1.72 | -6.01% | 6,281 |
| Mar 30, 2026 | 1.95 | 2.07 | 1.80 | 1.83 | 1.83 | 5.78% | 5,737 |
| Mar 27, 2026 | 2.01 | 2.03 | 1.72 | 1.73 | 1.73 | -13.07% | 6,518 |
| Mar 26, 2026 | 2.14 | 2.16 | 1.88 | 1.99 | 1.99 | -7.87% | 4,902 |
| Mar 25, 2026 | 2.39 | 2.39 | 2.16 | 2.16 | 2.16 | -5.26% | 4,782 |
| Mar 24, 2026 | 2.31 | 2.31 | 2.26 | 2.28 | 2.28 | -2.56% | 5,281 |
| Mar 23, 2026 | 2.36 | 2.43 | 2.31 | 2.34 | 2.34 | 0.43% | 6,033 |
| Mar 20, 2026 | 2.48 | 2.48 | 2.33 | 2.33 | 2.33 | -3.92% | 717 |
| Mar 19, 2026 | 2.39 | 2.63 | 2.37 | 2.43 | 2.43 | -5.64% | 2,378 |
| Mar 18, 2026 | 2.60 | 2.60 | 2.47 | 2.57 | 2.57 | 10.30% | 1,911 |
| Mar 17, 2026 | 2.43 | 2.58 | 2.32 | 2.33 | 2.33 | -3.32% | 2,193 |
| Mar 16, 2026 | 2.41 | 2.59 | 2.41 | 2.41 | 2.41 | -3.41% | 2,210 |
| Mar 13, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | 5.32% | 1,712 |
| Mar 12, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -7.10% | 511 |
| Mar 11, 2026 | 2.34 | 2.60 | 2.31 | 2.55 | 2.55 | 8.97% | 4,522 |
| Mar 10, 2026 | 2.51 | 2.60 | 2.31 | 2.34 | 2.34 | -2.66% | 14,774 |
| Mar 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.17% | 1,127 |
| Mar 6, 2026 | 2.56 | 2.59 | 2.40 | 2.40 | 2.40 | -5.70% | 8,276 |
| Mar 5, 2026 | 2.45 | 2.85 | 2.45 | 2.55 | 2.55 | 2.21% | 13,027 |
| Mar 4, 2026 | 2.55 | 2.58 | 2.44 | 2.49 | 2.49 | 1.63% | 5,861 |
| Mar 3, 2026 | 2.40 | 2.62 | 2.40 | 2.45 | 2.45 | 1.66% | 2,678 |
| Mar 2, 2026 | 2.42 | 2.63 | 2.41 | 2.41 | 2.41 | -1.35% | 2,827 |
| Feb 27, 2026 | 2.48 | 2.48 | 2.40 | 2.44 | 2.44 | -1.49% | 2,454 |
| Feb 26, 2026 | 2.60 | 2.65 | 2.48 | 2.48 | 2.48 | 1.18% | 1,373 |
| Feb 25, 2026 | 2.43 | 2.58 | 2.43 | 2.45 | 2.45 | 2.42% | 2,043 |
| Feb 24, 2026 | 2.68 | 2.68 | 2.31 | 2.39 | 2.39 | -7.28% | 12,213 |
| Feb 23, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.86% | 519 |
| Feb 20, 2026 | 2.72 | 2.72 | 2.55 | 2.63 | 2.63 | -3.20% | 1,112 |
| Feb 19, 2026 | 2.77 | 2.77 | 2.58 | 2.72 | 2.72 | 1.00% | 2,526 |
| Feb 18, 2026 | 2.65 | 2.73 | 2.59 | 2.69 | 2.69 | 1.51% | 6,099 |
| Feb 17, 2026 | 2.55 | 2.77 | 2.55 | 2.65 | 2.65 | 3.92% | 2,855 |
| Feb 13, 2026 | 2.54 | 2.60 | 2.51 | 2.55 | 2.55 | -0.39% | 5,606 |
| Feb 12, 2026 | 2.70 | 2.84 | 2.50 | 2.56 | 2.56 | -5.19% | 3,832 |
| Feb 11, 2026 | 2.70 | 2.76 | 2.70 | 2.70 | 2.70 | -1.82% | 3,997 |
| Feb 10, 2026 | 2.67 | 3.02 | 2.63 | 2.75 | 2.75 | 2.42% | 7,966 |
| Feb 9, 2026 | 2.64 | 2.80 | 2.60 | 2.69 | 2.69 | 5.71% | 5,047 |
| Feb 6, 2026 | 2.45 | 2.83 | 2.45 | 2.54 | 2.54 | 10.43% | 13,067 |
| Feb 5, 2026 | 2.70 | 2.83 | 2.30 | 2.30 | 2.30 | -16.06% | 17,045 |
| Feb 4, 2026 | 2.89 | 2.89 | 2.67 | 2.74 | 2.74 | -5.19% | 8,220 |
| Feb 3, 2026 | 2.90 | 2.96 | 2.86 | 2.89 | 2.89 | -1.37% | 3,668 |
| Feb 2, 2026 | 2.97 | 3.09 | 2.93 | 2.93 | 2.93 | -1.68% | 5,580 |
| Jan 30, 2026 | 2.98 | 3.09 | 2.97 | 2.98 | 2.98 | -3.87% | 3,227 |
| Jan 29, 2026 | 3.01 | 3.10 | 2.96 | 3.10 | 3.10 | -5.20% | 5,122 |
| Jan 28, 2026 | 3.00 | 3.27 | 2.99 | 3.27 | 3.27 | 0.77% | 1,843 |
| Jan 27, 2026 | 3.06 | 3.25 | 2.99 | 3.25 | 3.25 | 4.68% | 4,476 |
| Jan 26, 2026 | 3.12 | 3.22 | 2.98 | 3.10 | 3.10 | - | 9,262 |
| Jan 23, 2026 | 3.21 | 3.39 | 3.10 | 3.10 | 3.10 | -3.13% | 4,481 |
| Jan 22, 2026 | 3.39 | 3.47 | 3.11 | 3.20 | 3.20 | -6.02% | 13,158 |
| Jan 21, 2026 | 3.29 | 3.50 | 3.29 | 3.41 | 3.41 | 0.44% | 1,415 |
| Jan 20, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | -2.70% | 939 |
| Jan 16, 2026 | 3.25 | 3.49 | 3.25 | 3.48 | 3.48 | 0.99% | 1,501 |
| Jan 15, 2026 | 3.47 | 3.52 | 3.45 | 3.45 | 3.45 | -0.17% | 5,135 |
| Jan 14, 2026 | 3.38 | 3.59 | 3.36 | 3.46 | 3.46 | 1.35% | 5,760 |
| Jan 13, 2026 | 3.45 | 3.45 | 3.35 | 3.41 | 3.41 | - | 1,744 |
| Jan 12, 2026 | 3.51 | 3.51 | 3.41 | 3.41 | 3.41 | -0.87% | 2,151 |
| Jan 9, 2026 | 3.47 | 3.60 | 3.42 | 3.44 | 3.44 | -1.85% | 3,345 |
| Jan 8, 2026 | 3.52 | 3.60 | 3.50 | 3.51 | 3.51 | 1.15% | 3,328 |
| Jan 7, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.46 | -0.72% | 1,004 |
| Jan 6, 2026 | 3.61 | 3.65 | 3.45 | 3.49 | 3.49 | 4.18% | 18,786 |
| Jan 5, 2026 | 3.25 | 3.44 | 3.21 | 3.35 | 3.35 | 4.69% | 5,574 |
| Jan 2, 2026 | 3.10 | 3.27 | 3.10 | 3.20 | 3.20 | 4.58% | 9,177 |
| Dec 31, 2025 | 3.02 | 3.09 | 2.96 | 3.06 | 3.06 | -0.07% | 23,851 |
| Dec 30, 2025 | 3.22 | 3.30 | 3.06 | 3.06 | 3.06 | -4.61% | 38,612 |
| Dec 29, 2025 | 3.27 | 3.31 | 3.21 | 3.21 | 3.21 | -4.18% | 132,409 |
| Dec 26, 2025 | 3.13 | 3.38 | 3.13 | 3.35 | 3.35 | 6.35% | 66,012 |
| Dec 24, 2025 | 3.24 | 3.25 | 3.15 | 3.15 | 3.15 | -3.37% | 6,775 |
| Dec 23, 2025 | 3.39 | 3.39 | 3.26 | 3.26 | 3.26 | -3.78% | 5,066 |
| Dec 22, 2025 | 3.37 | 3.40 | 3.31 | 3.39 | 3.39 | -2.36% | 11,726 |
| Dec 19, 2025 | 3.37 | 3.50 | 3.23 | 3.47 | 3.47 | 0.96% | 15,650 |
| Dec 18, 2025 | 3.40 | 3.50 | 3.39 | 3.44 | 3.44 | -0.75% | 16,323 |
| Dec 17, 2025 | 3.39 | 3.46 | 3.31 | 3.46 | 3.46 | 0.96% | 3,534 |
| Dec 16, 2025 | 3.38 | 3.56 | 3.38 | 3.43 | 3.43 | -0.87% | 11,702 |
| Dec 15, 2025 | 3.50 | 3.63 | 3.30 | 3.46 | 3.46 | -1.42% | 59,716 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -4.88% | 2,104 |
| Dec 11, 2025 | 3.68 | 3.89 | 3.60 | 3.69 | 3.69 | 5.43% | 14,303 |
| Dec 10, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | -1.13% | 2,615 |
| Dec 9, 2025 | 3.42 | 3.60 | 3.42 | 3.54 | 3.54 | 5.04% | 3,228 |
| Dec 8, 2025 | 3.40 | 3.72 | 3.37 | 3.37 | 3.37 | -4.26% | 24,670 |
| 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 |