Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
3.050
-0.200 (-6.15%)
Mar 9, 2026, 2:03 PM EDT - Market open
EDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.21 | 3.29 | 2.76 | 3.08 | - | -5.23% | 224,353 |
| Mar 6, 2026 | 2.67 | 3.25 | 2.67 | 3.25 | 3.25 | 19.49% | 51,462 |
| Mar 5, 2026 | 2.55 | 2.90 | 2.45 | 2.72 | 2.72 | 4.21% | 27,584 |
| Mar 4, 2026 | 2.43 | 2.74 | 2.43 | 2.61 | 2.61 | 0.38% | 42,294 |
| Mar 3, 2026 | 2.51 | 3.00 | 2.42 | 2.60 | 2.60 | 8.38% | 130,997 |
| Mar 2, 2026 | 2.19 | 2.69 | 2.19 | 2.40 | 2.40 | -7.73% | 580,020 |
| Feb 27, 2026 | 2.53 | 2.69 | 2.52 | 2.60 | 2.60 | -1.52% | 7,801 |
| Feb 26, 2026 | 2.54 | 2.78 | 2.49 | 2.64 | 2.64 | 0.76% | 23,945 |
| Feb 25, 2026 | 2.53 | 2.90 | 2.41 | 2.62 | 2.62 | 3.56% | 53,405 |
| Feb 24, 2026 | 2.48 | 3.00 | 2.46 | 2.53 | 2.53 | 1.61% | 95,492 |
| Feb 23, 2026 | 2.68 | 2.79 | 2.42 | 2.49 | 2.49 | -12.32% | 42,302 |
| Feb 20, 2026 | 2.73 | 3.15 | 2.53 | 2.84 | 2.84 | -15.98% | 1,853,578 |
| Feb 19, 2026 | 2.50 | 3.38 | 2.50 | 3.38 | 3.38 | 18.60% | 60,041 |
| Feb 18, 2026 | 2.96 | 3.08 | 2.85 | 2.85 | 2.85 | -3.39% | 33,460 |
| Feb 17, 2026 | 3.09 | 3.29 | 2.93 | 2.95 | 2.95 | -7.52% | 14,271 |
| Feb 13, 2026 | 2.53 | 3.26 | 2.45 | 3.19 | 3.19 | 28.11% | 69,869 |
| Feb 12, 2026 | 2.75 | 2.75 | 2.40 | 2.49 | 2.49 | -10.75% | 26,573 |
| Feb 11, 2026 | 3.10 | 3.19 | 2.72 | 2.79 | 2.79 | -10.00% | 38,364 |
| Feb 10, 2026 | 3.18 | 3.55 | 2.94 | 3.10 | 3.10 | -14.13% | 383,873 |
| Feb 9, 2026 | 2.73 | 3.69 | 2.22 | 3.61 | 3.61 | 31.94% | 111,818 |
| Feb 6, 2026 | 2.44 | 3.20 | 2.44 | 2.74 | 2.74 | 12.04% | 297,766 |
| Feb 5, 2026 | 3.34 | 3.46 | 2.40 | 2.44 | 2.44 | -30.47% | 55,761 |
| Feb 4, 2026 | 3.60 | 3.62 | 3.42 | 3.51 | 3.51 | -0.76% | 11,115 |
| Feb 3, 2026 | 3.56 | 3.68 | 3.52 | 3.54 | 3.54 | 0.48% | 10,396 |
| Feb 2, 2026 | 3.73 | 3.98 | 3.52 | 3.52 | 3.52 | -3.11% | 7,845 |
| Jan 30, 2026 | 4.10 | 4.13 | 3.52 | 3.64 | 3.64 | -4.54% | 5,095 |
| Jan 29, 2026 | 3.90 | 4.10 | 3.68 | 3.81 | 3.81 | 1.57% | 9,897 |
| Jan 28, 2026 | 4.48 | 4.48 | 3.75 | 3.75 | 3.75 | -13.22% | 18,060 |
| Jan 27, 2026 | 4.10 | 4.64 | 4.00 | 4.32 | 4.32 | 5.39% | 14,427 |
| Jan 26, 2026 | 4.27 | 4.46 | 4.01 | 4.10 | 4.10 | -0.24% | 5,719 |
| Jan 23, 2026 | 3.89 | 4.48 | 3.89 | 4.11 | 4.11 | 2.72% | 3,648 |
| Jan 22, 2026 | 3.81 | 4.34 | 3.81 | 4.00 | 4.00 | 2.38% | 9,438 |
| Jan 21, 2026 | 4.40 | 4.40 | 3.84 | 3.91 | 3.91 | -13.75% | 16,880 |
| Jan 20, 2026 | 3.84 | 4.75 | 3.52 | 4.53 | 4.53 | 19.21% | 24,369 |
| Jan 16, 2026 | 3.82 | 4.16 | 3.44 | 3.80 | 3.80 | 0.98% | 11,451 |
| Jan 15, 2026 | 3.79 | 4.16 | 3.20 | 3.76 | 3.76 | 1.51% | 26,895 |
| Jan 14, 2026 | 4.00 | 4.37 | 3.71 | 3.71 | 3.71 | -11.00% | 21,466 |
| Jan 13, 2026 | 4.13 | 4.78 | 4.13 | 4.17 | 4.16 | 0.90% | 14,470 |
| Jan 12, 2026 | 4.32 | 4.71 | 4.00 | 4.13 | 4.13 | 3.20% | 32,357 |
| Jan 9, 2026 | 5.60 | 8.16 | 2.58 | 4.00 | 4.00 | -26.65% | 360,089 |
| Jan 8, 2026 | 5.92 | 6.40 | 5.04 | 5.45 | 5.45 | -7.89% | 9,638 |
| Jan 7, 2026 | 6.04 | 6.40 | 5.76 | 5.92 | 5.92 | -0.27% | 11,863 |
| Jan 6, 2026 | 6.51 | 6.56 | 5.76 | 5.94 | 5.94 | -5.12% | 14,018 |
| Jan 5, 2026 | 6.24 | 8.39 | 6.07 | 6.26 | 6.26 | 0.22% | 39,425 |
| Jan 2, 2026 | 6.40 | 6.69 | 5.97 | 6.24 | 6.24 | 4.00% | 5,235 |
| Dec 31, 2025 | 6.56 | 6.74 | 5.76 | 6.00 | 6.00 | -2.52% | 33,370 |
| Dec 30, 2025 | 6.86 | 7.02 | 5.60 | 6.16 | 6.16 | -1.33% | 20,989 |
| Dec 29, 2025 | 7.26 | 7.54 | 6.24 | 6.24 | 6.24 | -15.24% | 11,316 |
| Dec 26, 2025 | 7.48 | 7.77 | 7.36 | 7.36 | 7.36 | -1.64% | 3,736 |
| Dec 24, 2025 | 7.48 | 8.00 | 7.36 | 7.49 | 7.48 | 0.04% | 2,908 |
| Dec 23, 2025 | 7.29 | 7.97 | 7.29 | 7.48 | 7.48 | -0.51% | 4,264 |
| Dec 22, 2025 | 7.46 | 8.07 | 6.73 | 7.52 | 7.52 | - | 12,743 |
| Dec 19, 2025 | 7.52 | 8.12 | 7.52 | 7.52 | 7.52 | 2.02% | 6,913 |
| Dec 18, 2025 | 7.02 | 7.84 | 6.40 | 7.37 | 7.37 | 2.03% | 10,489 |
| Dec 17, 2025 | 8.86 | 8.86 | 7.22 | 7.22 | 7.22 | -17.49% | 32,425 |
| Dec 16, 2025 | 6.40 | 10.18 | 6.19 | 8.76 | 8.76 | 43.38% | 371,708 |
| Dec 15, 2025 | 10.45 | 11.30 | 5.76 | 6.11 | 6.11 | -41.41% | 56,304 |
| Dec 12, 2025 | 10.51 | 10.86 | 10.29 | 10.42 | 10.42 | -4.72% | 5,667 |
| Dec 11, 2025 | 11.84 | 12.88 | 9.34 | 10.94 | 10.94 | -16.95% | 37,792 |
| Dec 10, 2025 | 14.14 | 14.14 | 13.12 | 13.17 | 13.17 | -5.67% | 5,712 |
| Dec 9, 2025 | 13.60 | 14.23 | 13.12 | 13.96 | 13.96 | 0.47% | 11,583 |
| Dec 8, 2025 | 13.76 | 14.40 | 13.67 | 13.90 | 13.90 | -2.42% | 4,170 |
| Dec 5, 2025 | 13.93 | 14.99 | 13.92 | 14.24 | 14.24 | -1.18% | 2,835 |
| Dec 4, 2025 | 13.44 | 14.88 | 13.30 | 14.41 | 14.41 | -4.27% | 4,640 |
| Dec 3, 2025 | 14.88 | 15.65 | 14.41 | 15.05 | 15.05 | 1.16% | 5,938 |
| Dec 2, 2025 | 14.80 | 15.04 | 13.76 | 14.88 | 14.88 | 3.29% | 8,618 |
| Dec 1, 2025 | 13.73 | 14.75 | 12.81 | 14.41 | 14.41 | 4.92% | 26,329 |
| Nov 28, 2025 | 12.18 | 13.74 | 12.18 | 13.73 | 13.73 | 3.72% | 10,038 |
| Nov 26, 2025 | 13.44 | 13.48 | 12.80 | 13.24 | 13.24 | 2.88% | 2,889 |
| Nov 25, 2025 | 11.95 | 13.40 | 11.68 | 12.87 | 12.87 | 4.44% | 13,337 |
| Nov 24, 2025 | 13.60 | 14.24 | 11.68 | 12.32 | 12.32 | -8.35% | 18,339 |
| Nov 21, 2025 | 13.17 | 14.35 | 13.12 | 13.44 | 13.44 | 1.86% | 13,649 |
| Nov 20, 2025 | 16.00 | 16.00 | 13.20 | 13.20 | 13.20 | -14.42% | 13,127 |
| Nov 19, 2025 | 15.52 | 16.16 | 15.01 | 15.42 | 15.42 | 2.75% | 12,376 |
| Nov 18, 2025 | 15.20 | 15.20 | 13.63 | 15.01 | 15.01 | -1.42% | 17,416 |
| Nov 17, 2025 | 16.16 | 16.96 | 14.98 | 15.22 | 15.22 | -3.71% | 24,965 |
| Nov 14, 2025 | 16.00 | 17.28 | 14.56 | 15.81 | 15.81 | 0.83% | 69,705 |
| Nov 13, 2025 | 17.28 | 17.36 | 15.52 | 15.68 | 15.68 | -7.55% | 26,119 |
| Nov 12, 2025 | 17.12 | 17.44 | 16.80 | 16.96 | 16.96 | -0.93% | 12,641 |
| Nov 11, 2025 | 16.96 | 17.76 | 16.96 | 17.12 | 17.12 | - | 16,034 |
| Nov 10, 2025 | 16.80 | 18.08 | 16.80 | 17.12 | 17.12 | - | 30,823 |
| Nov 7, 2025 | 17.12 | 17.60 | 16.32 | 17.12 | 17.12 | - | 39,564 |
| Nov 6, 2025 | 16.32 | 17.92 | 16.00 | 17.12 | 17.12 | 4.90% | 153,756 |
| Nov 5, 2025 | 16.32 | 17.44 | 15.68 | 16.32 | 16.32 | 5.17% | 65,601 |
| Nov 4, 2025 | 16.64 | 16.64 | 15.20 | 15.52 | 15.52 | -3.97% | 58,547 |
| Nov 3, 2025 | 14.56 | 17.76 | 13.92 | 16.16 | 16.16 | 11.26% | 209,082 |
| Oct 31, 2025 | 15.20 | 15.84 | 14.08 | 14.53 | 14.52 | -3.33% | 29,702 |
| Oct 30, 2025 | 15.20 | 16.96 | 14.08 | 15.03 | 15.03 | 6.45% | 75,581 |
| Oct 29, 2025 | 13.12 | 19.20 | 13.12 | 14.12 | 14.12 | 13.12% | 642,873 |
| Oct 28, 2025 | 12.24 | 12.78 | 12.09 | 12.48 | 12.48 | -1.28% | 11,236 |
| Oct 27, 2025 | 12.16 | 12.81 | 12.00 | 12.64 | 12.64 | 3.95% | 16,947 |
| Oct 24, 2025 | 12.00 | 14.08 | 11.68 | 12.16 | 12.16 | 1.85% | 48,555 |
| Oct 23, 2025 | 17.28 | 17.28 | 8.16 | 11.94 | 11.94 | -30.91% | 191,582 |
| Oct 22, 2025 | 17.60 | 18.08 | 16.32 | 17.28 | 17.28 | 6.93% | 56,986 |
| Oct 21, 2025 | 19.20 | 19.70 | 16.00 | 16.16 | 16.16 | -15.83% | 149,400 |
| Oct 20, 2025 | 18.08 | 21.60 | 17.60 | 19.20 | 19.20 | 15.38% | 231,563 |
| Oct 17, 2025 | 18.08 | 18.40 | 16.48 | 16.64 | 16.64 | -7.96% | 70,897 |
| Oct 16, 2025 | 17.44 | 18.56 | 16.80 | 18.08 | 18.08 | 3.67% | 222,539 |
| Oct 15, 2025 | 16.64 | 17.76 | 16.00 | 17.44 | 17.44 | 1.87% | 228,977 |
| Oct 14, 2025 | 13.15 | 19.36 | 12.13 | 17.12 | 17.12 | 114.43% | 5,432,343 |