Ebang International Holdings Inc. - Class A Ordinary Shares (EBON)
4.3934
+0.0434 (1.00%)
NASDAQ · Last Trade: Oct 24th, 3:21 AM EDT
Historical Prices For Ebang International Holdings Inc. - Class A Ordinary Shares (EBON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.35 | 4.57 | 4.25 | 4.39 | 6,308 | 4.39 |
| 10/22/2025 | 4.67 | 4.67 | 4.35 | 4.35 | 6,330 | 4.35 |
| 10/21/2025 | 4.25 | 4.79 | 4.25 | 4.66 | 11,023 | 4.66 |
| 10/20/2025 | 4.50 | 4.84 | 4.46 | 4.46 | 5,787 | 4.46 |
| 10/17/2025 | 4.57 | 4.66 | 4.45 | 4.48 | 11,941 | 4.48 |
| 10/16/2025 | 4.92 | 5.09 | 4.58 | 4.63 | 23,962 | 4.63 |
| 10/15/2025 | 4.74 | 5.08 | 4.64 | 5.06 | 19,672 | 5.06 |
| 10/14/2025 | 4.67 | 4.98 | 4.55 | 4.82 | 15,788 | 4.82 |
| 10/13/2025 | 4.31 | 4.79 | 4.31 | 4.65 | 5,433 | 4.65 |
| 10/10/2025 | 4.86 | 5.02 | 4.25 | 4.44 | 39,535 | 4.44 |
| 10/09/2025 | 4.97 | 5.25 | 4.92 | 5.00 | 11,006 | 5.00 |
| 10/08/2025 | 5.00 | 5.30 | 4.99 | 5.03 | 13,555 | 5.03 |
| 10/07/2025 | 5.37 | 5.55 | 4.93 | 5.03 | 24,580 | 5.03 |
| 10/06/2025 | 5.20 | 5.64 | 5.19 | 5.42 | 36,536 | 5.42 |
| 10/03/2025 | 5.52 | 5.85 | 5.18 | 5.18 | 25,175 | 5.18 |
| 10/02/2025 | 4.78 | 5.90 | 4.66 | 5.33 | 74,489 | 5.33 |
| 10/01/2025 | 4.51 | 4.87 | 4.35 | 4.60 | 16,986 | 4.60 |
| 9/30/2025 | 4.68 | 4.89 | 4.35 | 4.50 | 8,615 | 4.50 |
| 9/29/2025 | 4.54 | 4.87 | 4.54 | 4.68 | 14,053 | 4.68 |
| 9/26/2025 | 4.53 | 4.98 | 4.25 | 4.84 | 26,152 | 4.84 |
| 9/25/2025 | 4.77 | 4.98 | 4.50 | 4.79 | 16,979 | 4.79 |
| 9/24/2025 | 4.86 | 5.09 | 4.75 | 4.78 | 10,977 | 4.78 |
| 9/23/2025 | 4.95 | 5.06 | 4.68 | 4.86 | 8,449 | 4.86 |
| 9/22/2025 | 4.83 | 5.19 | 4.83 | 5.03 | 14,432 | 5.03 |
| 9/19/2025 | 4.68 | 5.20 | 4.68 | 5.06 | 59,812 | 5.06 |
| 9/18/2025 | 4.83 | 4.98 | 4.71 | 4.71 | 11,885 | 4.71 |
| 9/17/2025 | 4.91 | 4.99 | 4.63 | 4.73 | 25,386 | 4.73 |
| 9/16/2025 | 4.91 | 5.06 | 4.65 | 4.68 | 16,884 | 4.68 |
| 9/15/2025 | 4.41 | 5.05 | 4.40 | 4.95 | 49,091 | 4.95 |
| 9/12/2025 | 4.28 | 4.55 | 4.20 | 4.48 | 35,737 | 4.48 |
| 9/11/2025 | 4.11 | 4.31 | 4.11 | 4.29 | 9,818 | 4.29 |
| 9/10/2025 | 4.23 | 4.23 | 4.01 | 4.10 | 11,880 | 4.10 |
| 9/09/2025 | 4.03 | 4.15 | 4.03 | 4.08 | 10,873 | 4.08 |
| 9/08/2025 | 3.89 | 4.15 | 3.89 | 3.94 | 2,744 | 3.94 |
| 9/05/2025 | 4.00 | 4.20 | 3.88 | 3.88 | 10,121 | 3.88 |
| 9/04/2025 | 4.02 | 4.10 | 4.02 | 4.10 | 1,418 | 4.10 |
| 9/03/2025 | 4.07 | 4.21 | 4.00 | 4.08 | 16,285 | 4.08 |
| 9/02/2025 | 4.10 | 4.53 | 4.10 | 4.15 | 5,000 | 4.15 |
| 8/29/2025 | 4.52 | 4.60 | 4.15 | 4.21 | 5,741 | 4.21 |
| 8/28/2025 | 3.91 | 4.51 | 3.91 | 4.49 | 19,969 | 4.49 |
| 8/27/2025 | 4.10 | 4.31 | 3.78 | 3.93 | 13,289 | 3.93 |
| 8/26/2025 | 3.77 | 3.90 | 3.77 | 3.79 | 2,223 | 3.79 |
| 8/25/2025 | 3.76 | 3.91 | 3.71 | 3.77 | 15,374 | 3.77 |
| 8/22/2025 | 3.86 | 3.94 | 3.81 | 3.81 | 9,417 | 3.81 |
| 8/21/2025 | 3.88 | 4.09 | 3.86 | 3.89 | 5,600 | 3.89 |
| 8/20/2025 | 3.86 | 4.09 | 3.86 | 3.86 | 3,373 | 3.86 |
| 8/19/2025 | 3.93 | 4.02 | 3.86 | 3.86 | 14,723 | 3.86 |
| 8/18/2025 | 4.08 | 4.30 | 4.05 | 4.05 | 5,797 | 4.05 |
| 8/15/2025 | 3.89 | 4.10 | 3.89 | 4.09 | 60,924 | 4.09 |
| 8/14/2025 | 3.90 | 3.90 | 3.90 | 3.90 | 1,428 | 3.90 |
| 8/13/2025 | 4.04 | 4.16 | 3.91 | 4.04 | 7,686 | 4.04 |
| 8/12/2025 | 4.05 | 4.19 | 4.00 | 4.16 | 2,418 | 4.16 |
| 8/11/2025 | 4.04 | 4.14 | 3.92 | 4.11 | 9,969 | 4.11 |
| 8/08/2025 | 4.12 | 4.12 | 3.92 | 4.02 | 4,241 | 4.02 |
| 8/07/2025 | 4.19 | 4.33 | 4.02 | 4.03 | 37,209 | 4.03 |
| 8/06/2025 | 3.90 | 4.24 | 3.90 | 4.14 | 11,243 | 4.14 |
| 8/05/2025 | 4.24 | 4.24 | 3.81 | 4.01 | 3,939 | 4.01 |
| 8/04/2025 | 3.85 | 4.20 | 3.80 | 3.94 | 14,265 | 3.94 |
| 8/01/2025 | 4.02 | 4.03 | 3.89 | 3.89 | 3,725 | 3.89 |
| 7/31/2025 | 4.11 | 4.24 | 4.02 | 4.04 | 2,093 | 4.04 |
| 7/30/2025 | 4.46 | 4.46 | 4.00 | 4.10 | 19,568 | 4.10 |
| 7/29/2025 | 4.47 | 4.50 | 4.36 | 4.40 | 3,407 | 4.40 |
| 7/28/2025 | 4.58 | 4.58 | 4.25 | 4.47 | 14,964 | 4.47 |
| 7/25/2025 | 4.86 | 4.86 | 4.51 | 4.51 | 5,664 | 4.51 |
| 7/24/2025 | 4.90 | 5.00 | 4.90 | 4.91 | 5,221 | 4.91 |