Skip to main content

Ebang International Holdings Inc. - Class A Ordinary Shares (NQ:EBON)

3.345 +0.045 (+1.36%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.310 3.370 3.300 3.300 2,833 -0.01(-0.30%)
Jun 27, 2025 3.270 3.600 3.270 3.310 5,397 +0.04(+1.25%)
Jun 26, 2025 3.340 3.350 3.269 3.269 7,208 -0.08(-2.41%)
Jun 25, 2025 3.510 3.510 3.350 3.350 2,258 -0.17(-4.69%)
Jun 24, 2025 3.510 3.548 3.360 3.515 2,660 +0.06(+1.88%)
Jun 23, 2025 3.520 3.740 3.300 3.450 3,580 -0.15(-4.17%)
Jun 20, 2025 3.790 3.790 3.280 3.600 9,353 -0.04(-1.23%)
Jun 18, 2025 3.630 3.798 3.610 3.645 3,147 -0.00(-0.14%)
Jun 17, 2025 3.590 3.798 3.590 3.650 5,409 +0.00(+0.00%)
Jun 16, 2025 3.730 3.800 3.500 3.650 15,775 +0.05(+1.39%)
Jun 13, 2025 3.610 3.675 3.600 3.600 3,119 -0.13(-3.49%)
Jun 12, 2025 3.650 3.750 3.620 3.730 1,684 +0.04(+1.22%)
Jun 11, 2025 3.700 3.720 3.650 3.685 3,968 +0.02(+0.41%)
Jun 10, 2025 3.610 3.670 3.570 3.670 7,146 -0.01(-0.32%)
Jun 09, 2025 3.710 3.710 3.560 3.682 2,993 +0.02(+0.59%)
Jun 06, 2025 3.750 3.750 3.570 3.660 6,599 -0.11(-2.79%)
Jun 05, 2025 3.740 3.777 3.660 3.765 2,747 +0.13(+3.44%)
Jun 04, 2025 3.500 3.640 3.500 3.640 3,666 +0.11(+3.10%)
Jun 03, 2025 3.790 3.790 3.530 3.530 3,506 -0.27(-7.09%)
Jun 02, 2025 3.840 3.840 3.630 3.800 3,264 +0.18(+5.04%)
May 30, 2025 3.640 3.800 3.610 3.618 2,722 +0.00(+0.12%)
May 29, 2025 3.700 3.700 3.614 3.614 3,962 -0.06(-1.54%)
May 28, 2025 3.790 3.790 3.663 3.670 4,340 -0.09(-2.45%)
May 27, 2025 3.940 3.940 3.686 3.762 6,876 -0.03(-0.88%)
May 23, 2025 4.000 4.060 3.660 3.796 11,316 -0.15(-3.91%)
May 22, 2025 3.770 4.160 3.720 3.950 10,678 +0.30(+8.22%)
May 21, 2025 3.830 4.090 3.526 3.650 41,426 -0.17(-4.45%)
May 20, 2025 3.800 3.890 3.750 3.820 8,498 -0.21(-5.21%)
May 19, 2025 4.030 4.160 3.990 4.030 8,641 +0.03(+0.74%)
May 16, 2025 4.140 4.266 4.000 4.000 6,815 -0.14(-3.42%)
May 15, 2025 4.026 4.155 4.000 4.142 9,003 -0.01(-0.32%)
May 14, 2025 4.415 4.415 4.055 4.155 6,593 -0.32(-7.13%)
May 13, 2025 4.390 4.564 4.065 4.474 7,191 +0.14(+3.33%)
May 12, 2025 4.130 4.500 4.120 4.330 40,749 +0.47(+12.18%)
May 09, 2025 3.750 3.980 3.750 3.860 4,949 +0.11(+2.93%)
May 08, 2025 3.640 3.830 3.610 3.750 7,483 +0.18(+5.12%)
May 07, 2025 3.530 3.640 3.420 3.567 10,881 +0.04(+1.08%)
May 06, 2025 3.530 3.602 3.510 3.529 2,520 -0.11(-3.04%)
May 05, 2025 3.410 3.640 3.410 3.640 2,384 +0.12(+3.41%)
May 02, 2025 3.540 3.620 3.410 3.520 4,937 -0.00(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.