Ebang International Holdings Inc. (EBON)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 7.42 | 7.92 | 7.31 | 7.31 | 7.31 | 30,000 |
| 19 Apr 2024 | 8.10 | 8.15 | 7.33 | 7.33 | 7.33 | 57,700 |
| 18 Apr 2024 | 8.05 | 8.28 | 7.79 | 8.24 | 8.24 | 9,700 |
| 17 Apr 2024 | 7.69 | 7.82 | 7.52 | 7.82 | 7.82 | 6,600 |
| 16 Apr 2024 | 7.48 | 7.87 | 7.48 | 7.84 | 7.84 | 11,300 |
| 15 Apr 2024 | 8.34 | 8.42 | 7.40 | 7.62 | 7.62 | 24,800 |
| 12 Apr 2024 | 8.55 | 8.90 | 8.26 | 8.33 | 8.33 | 27,800 |
| 11 Apr 2024 | 8.92 | 8.99 | 8.70 | 8.80 | 8.80 | 17,200 |
| 10 Apr 2024 | 9.20 | 9.29 | 8.59 | 8.82 | 8.82 | 31,700 |
| 09 Apr 2024 | 9.01 | 9.27 | 9.01 | 9.07 | 9.07 | 9,800 |
| 08 Apr 2024 | 9.71 | 9.71 | 8.98 | 9.03 | 9.03 | 18,800 |
| 05 Apr 2024 | 9.85 | 9.85 | 9.15 | 9.16 | 9.16 | 3,300 |
| 04 Apr 2024 | 9.33 | 9.95 | 9.12 | 9.41 | 9.41 | 18,400 |
| 03 Apr 2024 | 9.40 | 9.43 | 9.12 | 9.12 | 9.12 | 8,000 |
| 02 Apr 2024 | 9.21 | 9.34 | 9.02 | 9.10 | 9.10 | 11,700 |
| 01 Apr 2024 | 9.70 | 10.15 | 9.23 | 9.56 | 9.56 | 12,800 |
| 28 Mar 2024 | 9.05 | 10.48 | 9.05 | 9.70 | 9.70 | 75,900 |
| 27 Mar 2024 | 9.30 | 9.40 | 8.91 | 9.06 | 9.06 | 13,800 |
| 26 Mar 2024 | 9.19 | 9.59 | 8.85 | 9.42 | 9.42 | 26,100 |
| 25 Mar 2024 | 9.03 | 9.69 | 9.00 | 9.04 | 9.04 | 31,100 |
| 22 Mar 2024 | 9.31 | 9.40 | 8.85 | 8.87 | 8.87 | 22,900 |
| 21 Mar 2024 | 9.60 | 9.77 | 9.16 | 9.60 | 9.60 | 14,700 |
| 20 Mar 2024 | 9.04 | 9.99 | 8.80 | 9.10 | 9.10 | 35,200 |
| 19 Mar 2024 | 9.03 | 9.54 | 9.01 | 9.17 | 9.17 | 9,900 |
| 18 Mar 2024 | 10.04 | 10.04 | 9.04 | 9.22 | 9.22 | 24,500 |
| 15 Mar 2024 | 8.75 | 10.17 | 8.75 | 10.17 | 10.17 | 69,800 |
| 14 Mar 2024 | 9.62 | 9.76 | 8.78 | 8.90 | 8.90 | 38,900 |
| 13 Mar 2024 | 9.47 | 10.25 | 9.47 | 9.94 | 9.94 | 33,300 |
| 12 Mar 2024 | 10.19 | 10.30 | 9.50 | 9.78 | 9.78 | 35,600 |
| 11 Mar 2024 | 10.76 | 11.15 | 9.50 | 9.98 | 9.98 | 134,300 |
| 08 Mar 2024 | 10.42 | 11.47 | 10.11 | 10.56 | 10.56 | 42,500 |
| 07 Mar 2024 | 10.61 | 10.79 | 10.06 | 10.35 | 10.35 | 14,300 |
| 06 Mar 2024 | 10.46 | 11.00 | 9.95 | 10.74 | 10.74 | 59,100 |
| 05 Mar 2024 | 11.77 | 12.84 | 10.00 | 10.17 | 10.17 | 102,400 |
| 04 Mar 2024 | 13.01 | 14.19 | 11.51 | 12.10 | 12.10 | 130,900 |
| 01 Mar 2024 | 11.60 | 12.12 | 11.50 | 12.00 | 12.00 | 21,900 |
| 29 Feb 2024 | 12.61 | 13.75 | 11.50 | 11.51 | 11.51 | 69,000 |
| 28 Feb 2024 | 10.89 | 14.00 | 10.50 | 12.58 | 12.58 | 337,200 |
| 27 Feb 2024 | 10.98 | 11.33 | 10.00 | 10.32 | 10.32 | 54,800 |
| 26 Feb 2024 | 9.55 | 10.48 | 9.55 | 10.45 | 10.45 | 85,800 |
| 23 Feb 2024 | 9.78 | 10.00 | 9.27 | 9.30 | 9.30 | 22,000 |
| 22 Feb 2024 | 10.09 | 10.95 | 9.96 | 10.08 | 10.08 | 16,900 |
| 21 Feb 2024 | 10.00 | 10.53 | 9.70 | 9.70 | 9.70 | 22,800 |
| 20 Feb 2024 | 10.97 | 11.30 | 9.95 | 10.28 | 10.28 | 84,300 |
| 16 Feb 2024 | 11.70 | 11.88 | 10.95 | 11.10 | 11.10 | 11,700 |
| 15 Feb 2024 | 12.00 | 12.59 | 10.65 | 11.17 | 11.17 | 36,200 |
| 14 Feb 2024 | 10.05 | 12.18 | 10.05 | 11.99 | 11.99 | 95,300 |
| 13 Feb 2024 | 10.14 | 11.15 | 9.30 | 9.57 | 9.57 | 47,500 |
| 12 Feb 2024 | 10.60 | 11.65 | 10.38 | 11.11 | 11.11 | 72,700 |
| 09 Feb 2024 | 10.32 | 10.58 | 9.75 | 10.30 | 10.30 | 63,100 |
| 08 Feb 2024 | 8.73 | 9.75 | 8.73 | 9.73 | 9.73 | 37,000 |
| 07 Feb 2024 | 8.98 | 8.98 | 8.32 | 8.73 | 8.73 | 10,900 |
| 06 Feb 2024 | 8.27 | 9.00 | 8.27 | 8.97 | 8.97 | 10,800 |
| 05 Feb 2024 | 9.00 | 9.01 | 8.23 | 8.23 | 8.23 | 27,500 |
| 02 Feb 2024 | 8.75 | 9.20 | 8.75 | 8.91 | 8.91 | 12,800 |
| 01 Feb 2024 | 9.19 | 9.60 | 8.80 | 8.90 | 8.90 | 17,200 |
| 31 Jan 2024 | 9.20 | 9.49 | 8.95 | 9.00 | 9.00 | 18,700 |
| 30 Jan 2024 | 10.08 | 10.35 | 9.03 | 9.24 | 9.24 | 27,700 |
| 29 Jan 2024 | 10.00 | 10.28 | 9.37 | 10.01 | 10.01 | 60,700 |
| 26 Jan 2024 | 9.39 | 10.01 | 9.36 | 9.54 | 9.54 | 35,300 |
| 25 Jan 2024 | 10.20 | 10.59 | 9.00 | 9.10 | 9.10 | 81,100 |
| 24 Jan 2024 | 10.02 | 10.59 | 10.00 | 10.00 | 10.00 | 30,900 |
| 23 Jan 2024 | 8.63 | 9.83 | 8.62 | 9.32 | 9.32 | 32,200 |
| 22 Jan 2024 | 9.17 | 9.31 | 8.53 | 8.59 | 8.59 | 71,900 |
| 19 Jan 2024 | 9.14 | 10.10 | 8.50 | 9.14 | 9.14 | 108,700 |
| 18 Jan 2024 | 10.29 | 10.34 | 9.12 | 9.12 | 9.12 | 36,000 |
| 17 Jan 2024 | 9.26 | 10.39 | 9.05 | 10.11 | 10.11 | 52,400 |
| 16 Jan 2024 | 8.95 | 9.48 | 8.88 | 9.47 | 9.47 | 43,500 |
| 12 Jan 2024 | 11.18 | 11.86 | 8.90 | 9.48 | 9.48 | 109,500 |
| 11 Jan 2024 | 13.61 | 14.50 | 10.70 | 11.20 | 11.20 | 101,400 |
| 10 Jan 2024 | 11.68 | 12.50 | 10.89 | 12.18 | 12.18 | 45,500 |
| 09 Jan 2024 | 12.20 | 12.33 | 11.19 | 11.83 | 11.83 | 35,500 |
| 08 Jan 2024 | 13.29 | 13.69 | 10.65 | 12.47 | 12.47 | 171,600 |
| 05 Jan 2024 | 13.23 | 15.33 | 12.55 | 13.31 | 13.31 | 114,500 |
| 04 Jan 2024 | 13.10 | 14.05 | 13.00 | 13.23 | 13.23 | 51,000 |
| 03 Jan 2024 | 12.48 | 14.00 | 12.48 | 13.39 | 13.39 | 45,700 |
| 02 Jan 2024 | 15.81 | 16.49 | 12.55 | 13.69 | 13.69 | 197,800 |
| 29 Dec 2023 | 17.29 | 17.29 | 15.00 | 15.30 | 15.30 | 163,800 |
| 28 Dec 2023 | 17.21 | 17.29 | 15.65 | 17.26 | 17.26 | 148,000 |
| 27 Dec 2023 | 18.94 | 18.94 | 17.20 | 17.95 | 17.95 | 511,800 |
| 26 Dec 2023 | 13.17 | 17.99 | 12.98 | 17.45 | 17.45 | 675,800 |
| 22 Dec 2023 | 13.15 | 13.60 | 12.41 | 13.01 | 13.01 | 196,100 |
| 21 Dec 2023 | 13.23 | 14.00 | 11.57 | 12.99 | 12.99 | 293,300 |
| 20 Dec 2023 | 8.41 | 14.75 | 8.10 | 12.48 | 12.48 | 813,200 |
| 19 Dec 2023 | 7.65 | 8.80 | 7.65 | 8.43 | 8.43 | 63,700 |
| 18 Dec 2023 | 7.23 | 7.45 | 7.23 | 7.40 | 7.40 | 10,800 |
| 15 Dec 2023 | 7.27 | 7.43 | 7.22 | 7.26 | 7.26 | 6,500 |
| 14 Dec 2023 | 7.01 | 7.70 | 7.01 | 7.30 | 7.30 | 13,000 |
| 13 Dec 2023 | 7.10 | 7.23 | 6.88 | 7.22 | 7.22 | 13,000 |
| 12 Dec 2023 | 7.20 | 7.43 | 7.18 | 7.23 | 7.23 | 8,100 |
| 11 Dec 2023 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 5,700 |
| 08 Dec 2023 | 7.90 | 7.95 | 7.50 | 7.85 | 7.85 | 13,700 |
| 07 Dec 2023 | 8.02 | 8.06 | 7.94 | 8.01 | 8.01 | 6,800 |
| 06 Dec 2023 | 8.30 | 8.30 | 7.85 | 8.17 | 8.17 | 27,900 |
| 05 Dec 2023 | 7.95 | 8.40 | 7.76 | 8.24 | 8.24 | 31,500 |
| 04 Dec 2023 | 6.87 | 8.48 | 6.87 | 8.37 | 8.37 | 67,700 |
| 01 Dec 2023 | 6.51 | 6.83 | 6.50 | 6.69 | 6.69 | 12,200 |
| 30 Nov 2023 | 6.60 | 6.84 | 6.57 | 6.57 | 6.57 | 7,900 |
| 29 Nov 2023 | 6.77 | 6.84 | 6.65 | 6.65 | 6.65 | 6,800 |
| 28 Nov 2023 | 7.00 | 7.00 | 6.62 | 6.69 | 6.69 | 18,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.