Everbright Digital Holding Limited (EDHL)
NASDAQ: EDHL · Real-Time Price · USD
2.580
-0.079 (-2.97%)
At close: Apr 28, 2026, 4:00 PM EDT
2.660
+0.080 (3.10%)
After-hours: Apr 28, 2026, 4:10 PM EDT
EDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.61 | 2.67 | 2.58 | 2.58 | 2.58 | -2.97% | 2,085 |
| Apr 27, 2026 | 2.58 | 2.66 | 2.52 | 2.66 | 2.66 | 3.06% | 5,120 |
| Apr 24, 2026 | 2.69 | 2.69 | 2.58 | 2.58 | 2.58 | -0.39% | 3,175 |
| Apr 23, 2026 | 2.66 | 2.67 | 2.59 | 2.59 | 2.59 | -4.07% | 4,652 |
| Apr 22, 2026 | 2.74 | 2.78 | 2.63 | 2.70 | 2.70 | -0.74% | 2,846 |
| Apr 21, 2026 | 2.87 | 2.87 | 2.72 | 2.72 | 2.72 | -2.16% | 3,984 |
| Apr 20, 2026 | 2.90 | 2.90 | 2.63 | 2.78 | 2.78 | 9.45% | 9,910 |
| Apr 17, 2026 | 2.76 | 3.27 | 2.51 | 2.54 | 2.54 | -2.68% | 124,025 |
| Apr 16, 2026 | 2.59 | 2.69 | 2.52 | 2.61 | 2.61 | -2.97% | 3,698 |
| Apr 15, 2026 | 2.55 | 2.69 | 2.54 | 2.69 | 2.69 | 3.86% | 7,732 |
| Apr 14, 2026 | 2.67 | 2.67 | 2.50 | 2.59 | 2.59 | -2.08% | 13,894 |
| Apr 13, 2026 | 2.40 | 2.79 | 2.33 | 2.65 | 2.65 | 10.44% | 59,039 |
| Apr 10, 2026 | 2.66 | 2.80 | 2.40 | 2.40 | 2.40 | -9.28% | 18,186 |
| Apr 9, 2026 | 2.82 | 2.82 | 2.60 | 2.64 | 2.64 | -6.38% | 15,119 |
| Apr 8, 2026 | 3.07 | 3.24 | 2.75 | 2.82 | 2.82 | -9.90% | 56,501 |
| Apr 7, 2026 | 3.26 | 3.33 | 3.02 | 3.13 | 3.13 | -6.29% | 24,049 |
| Apr 6, 2026 | 3.25 | 3.34 | 3.21 | 3.34 | 3.34 | 3.09% | 6,623 |
| Apr 2, 2026 | 3.30 | 3.37 | 3.21 | 3.24 | 3.24 | -3.28% | 2,753 |
| Apr 1, 2026 | 3.41 | 3.69 | 3.17 | 3.35 | 3.35 | 3.88% | 54,559 |
| Mar 31, 2026 | 3.12 | 3.44 | 3.12 | 3.23 | 3.23 | 0.78% | 10,795 |
| Mar 30, 2026 | 3.23 | 3.37 | 3.11 | 3.20 | 3.20 | -4.76% | 13,073 |
| Mar 27, 2026 | 3.06 | 3.45 | 3.04 | 3.36 | 3.36 | 12.00% | 35,809 |
| Mar 26, 2026 | 3.32 | 3.71 | 3.00 | 3.00 | 3.00 | -9.64% | 149,788 |
| Mar 25, 2026 | 3.00 | 3.85 | 2.90 | 3.32 | 3.32 | 7.79% | 155,891 |
| Mar 24, 2026 | 2.97 | 3.15 | 2.95 | 3.08 | 3.08 | 3.70% | 8,751 |
| Mar 23, 2026 | 2.73 | 3.14 | 2.73 | 2.97 | 2.97 | 4.95% | 17,550 |
| Mar 20, 2026 | 2.69 | 3.03 | 2.62 | 2.83 | 2.83 | 1.80% | 15,533 |
| Mar 19, 2026 | 2.74 | 2.87 | 2.69 | 2.78 | 2.78 | -10.90% | 36,400 |
| Mar 18, 2026 | 3.31 | 3.36 | 3.10 | 3.12 | 3.12 | -6.31% | 21,092 |
| Mar 17, 2026 | 3.62 | 3.89 | 3.25 | 3.33 | 3.33 | -9.26% | 25,934 |
| Mar 16, 2026 | 3.95 | 4.46 | 3.61 | 3.67 | 3.67 | -13.44% | 130,373 |
| Mar 13, 2026 | 3.76 | 4.37 | 3.25 | 4.24 | 4.24 | 22.54% | 4,909,835 |
| Mar 12, 2026 | 3.11 | 3.65 | 2.99 | 3.46 | 3.46 | 11.97% | 35,643 |
| Mar 11, 2026 | 2.85 | 3.09 | 2.85 | 3.09 | 3.09 | 1.64% | 16,340 |
| Mar 10, 2026 | 2.97 | 3.30 | 2.82 | 3.04 | 3.04 | -2.56% | 71,897 |
| Mar 9, 2026 | 3.21 | 3.29 | 2.76 | 3.12 | 3.12 | -4.00% | 232,453 |
| Mar 6, 2026 | 2.67 | 3.25 | 2.67 | 3.25 | 3.25 | 19.49% | 52,793 |
| Mar 5, 2026 | 2.55 | 2.90 | 2.45 | 2.72 | 2.72 | 4.21% | 28,042 |
| Mar 4, 2026 | 2.43 | 2.74 | 2.43 | 2.61 | 2.61 | 0.38% | 46,660 |
| Mar 3, 2026 | 2.51 | 3.00 | 2.42 | 2.60 | 2.60 | 8.38% | 132,674 |
| Mar 2, 2026 | 2.19 | 2.69 | 2.19 | 2.40 | 2.40 | -7.73% | 1,273,589 |
| Feb 27, 2026 | 2.53 | 2.69 | 2.52 | 2.60 | 2.60 | -1.52% | 8,103 |
| Feb 26, 2026 | 2.54 | 2.78 | 2.49 | 2.64 | 2.64 | 0.76% | 24,430 |
| Feb 25, 2026 | 2.53 | 2.90 | 2.41 | 2.62 | 2.62 | 3.56% | 53,496 |
| Feb 24, 2026 | 2.48 | 3.00 | 2.46 | 2.53 | 2.53 | 1.61% | 103,101 |
| Feb 23, 2026 | 2.68 | 2.79 | 2.42 | 2.49 | 2.49 | -12.32% | 43,408 |
| Feb 20, 2026 | 2.73 | 3.15 | 2.53 | 2.84 | 2.84 | -15.98% | 1,881,888 |
| Feb 19, 2026 | 2.50 | 3.38 | 2.50 | 3.38 | 3.38 | 18.60% | 61,545 |
| Feb 18, 2026 | 2.96 | 3.08 | 2.85 | 2.85 | 2.85 | -3.39% | 33,521 |
| Feb 17, 2026 | 3.09 | 3.29 | 2.93 | 2.95 | 2.95 | -7.52% | 14,289 |
| Feb 13, 2026 | 2.53 | 3.26 | 2.45 | 3.19 | 3.19 | 28.11% | 70,162 |
| Feb 12, 2026 | 2.75 | 2.75 | 2.40 | 2.49 | 2.49 | -10.75% | 26,590 |
| Feb 11, 2026 | 3.10 | 3.19 | 2.72 | 2.79 | 2.79 | -10.00% | 38,366 |
| Feb 10, 2026 | 3.18 | 3.55 | 2.94 | 3.10 | 3.10 | -14.13% | 385,516 |
| Feb 9, 2026 | 2.73 | 3.69 | 2.22 | 3.61 | 3.61 | 31.94% | 119,592 |
| 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 |