Skip to main content
Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
0.890
-0.011 (-1.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

EDHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.870.940.870.890.89-1.18%45,292
Dec 4, 20250.840.930.830.900.90-4.27%74,044
Dec 3, 20250.930.980.900.940.941.16%94,592
Dec 2, 20250.930.940.860.930.933.29%137,896
Dec 1, 20250.860.920.800.900.904.93%421,269
Nov 28, 20250.760.860.760.860.863.71%160,572
Nov 26, 20250.840.840.800.830.832.88%45,955
Nov 25, 20250.750.840.730.800.804.44%209,387
Nov 24, 20250.850.890.730.770.77-8.36%293,124
Nov 21, 20250.820.900.820.840.841.85%218,223
Nov 20, 20251.001.000.820.820.82-14.41%210,039
Nov 19, 20250.971.010.940.960.962.75%198,016
Nov 18, 20250.950.950.850.940.94-1.42%278,661
Nov 17, 20251.011.060.940.950.95-3.70%399,450
Nov 14, 20251.001.080.910.990.990.83%1,115,281
Nov 13, 20251.081.090.970.980.98-7.55%417,905
Nov 12, 20251.071.091.051.061.06-0.93%202,257
Nov 11, 20251.061.111.061.071.07-256,554
Nov 10, 20251.051.131.051.071.07-493,168
Nov 7, 20251.071.101.021.071.07-633,035
Nov 6, 20251.021.121.001.071.074.90%2,460,107
Nov 5, 20251.021.090.981.021.025.17%1,049,621
Nov 4, 20251.041.040.950.970.97-3.97%936,757
Nov 3, 20250.911.110.871.011.0111.26%3,345,325
Oct 31, 20250.950.990.880.910.91-3.33%475,238
Oct 30, 20250.951.060.880.940.946.45%1,209,307
Oct 29, 20250.821.200.820.880.8813.12%10,285,970
Oct 28, 20250.770.800.760.780.78-1.28%179,788
Oct 27, 20250.760.800.750.790.793.95%271,160
Oct 24, 20250.750.880.730.760.761.85%776,883
Oct 23, 20251.081.080.510.750.75-30.91%3,065,322
Oct 22, 20251.101.131.021.081.086.93%911,790
Oct 21, 20251.201.231.001.011.01-15.83%2,390,406
Oct 20, 20251.131.351.101.201.2015.38%3,705,009
Oct 17, 20251.131.151.031.041.04-7.96%1,134,360
Oct 16, 20251.091.161.051.131.133.67%3,560,633
Oct 15, 20251.041.111.001.091.091.87%3,663,634
Oct 14, 20250.821.210.761.071.07114.43%86,917,497
Oct 13, 20250.470.500.410.500.506.17%372,719
Oct 10, 20250.490.510.460.470.47-8.20%219,364
Oct 9, 20250.490.520.490.510.510.53%104,729
Oct 8, 20250.470.510.470.510.514.75%135,465
Oct 7, 20250.530.540.480.490.49-9.96%257,234
Oct 6, 20250.530.550.450.540.54-2.10%332,614
Oct 3, 20250.540.570.540.550.558.43%243,505
Oct 2, 20250.580.620.430.510.51-20.92%728,079
Oct 1, 20250.630.670.620.640.64-5.40%127,808
Sep 30, 20250.740.740.580.680.68-1.45%294,211
Sep 29, 20250.680.730.560.690.69-5.48%235,230
Sep 26, 20250.690.740.690.730.732.83%240,721
Sep 25, 20250.710.730.680.710.71-3.38%249,857
Sep 24, 20250.710.750.700.730.732.78%235,897
Sep 23, 20250.810.850.700.710.71-12.66%576,602
Sep 22, 20250.870.870.780.820.82-5.93%618,895
Sep 19, 20250.940.960.870.870.87-7.48%393,292
Sep 18, 20250.870.980.700.940.948.08%904,745
Sep 17, 20250.880.900.820.870.87-4.03%574,084
Sep 16, 20250.940.970.810.910.91-6.14%686,254
Sep 15, 20250.921.020.890.970.976.13%1,153,271
Sep 12, 20250.961.050.870.910.91-6.66%2,641,788
Sep 11, 20250.771.150.720.970.9718.80%10,076,346
Sep 10, 20250.681.600.570.820.8289.91%155,085,315
Sep 9, 20250.390.460.390.430.438.16%1,041,790
Sep 8, 20250.400.410.380.400.40-0.10%594,826
Sep 5, 20250.360.440.360.400.407.47%617,399
Sep 4, 20250.390.400.370.370.37-5.41%352,996
Sep 3, 20250.400.410.390.390.39-6.22%208,516
Sep 2, 20250.430.430.410.420.42-6.28%246,748
Aug 29, 20250.450.460.410.450.45-2.70%464,734
Aug 28, 20250.420.470.420.460.465.63%310,357
Aug 27, 20250.420.470.410.440.44-3.11%390,569
Aug 26, 20250.460.580.380.450.45-4.36%4,148,124
Aug 25, 20250.450.520.410.470.473.75%1,031,172
Aug 22, 20250.410.460.410.450.456.14%339,070
Aug 21, 20250.420.430.400.430.43-1.66%360,224
Aug 20, 20250.440.460.400.430.43-4.41%555,673
Aug 19, 20250.470.480.450.450.45-6.45%237,366
Aug 18, 20250.490.500.480.490.49-2.75%183,731
Aug 15, 20250.500.510.480.500.50-2.82%261,477
Aug 14, 20250.500.530.490.510.51-2.93%177,333
Aug 13, 20250.500.540.500.530.536.65%278,154
Aug 12, 20250.550.550.470.500.50-9.80%544,063
Aug 11, 20250.560.560.520.550.55-5.16%387,449
Aug 8, 20250.520.580.520.580.58-3.37%288,847
Aug 7, 20250.570.610.570.600.601.69%165,060
Aug 6, 20250.540.590.540.590.59-6.56%189,506
Aug 5, 20250.590.630.550.630.635.23%319,822
Aug 4, 20250.650.650.570.600.60-2.74%330,610
Aug 1, 20250.600.640.600.620.62-2.08%231,978
Jul 31, 20250.630.660.610.630.63-6.14%410,877
Jul 30, 20250.780.780.660.670.67-8.05%306,016
Jul 29, 20250.790.790.670.730.73-6.41%328,348
Jul 28, 20250.750.780.740.780.783.94%550,984
Jul 25, 20250.800.800.750.750.75-4.87%294,250
Jul 24, 20250.740.790.730.790.799.56%645,544
Jul 23, 20250.730.770.720.720.72-1.44%401,859
Jul 22, 20250.750.750.720.730.73-2.61%460,109
Jul 21, 20250.750.800.740.750.750.68%1,266,487
Jul 18, 20250.650.790.650.750.7510.37%2,194,062
Jul 17, 20250.600.680.600.680.684.28%1,573,910