Ebang International Holdings Inc. - Class A Ordinary Shares (EBON)
3.6500
-0.0317 (-0.86%)
NASDAQ · Last Trade: Jun 10th, 12:13 PM EDT
Historical Prices For Ebang International Holdings Inc. - Class A Ordinary Shares (EBON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2025 | 3.71 | 3.71 | 3.56 | 3.68 | 2,993 | 3.68 |
| 6/06/2025 | 3.75 | 3.75 | 3.57 | 3.66 | 6,599 | 3.66 |
| 6/05/2025 | 3.74 | 3.78 | 3.66 | 3.77 | 2,747 | 3.77 |
| 6/04/2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3,666 | 3.64 |
| 6/03/2025 | 3.79 | 3.79 | 3.53 | 3.53 | 3,506 | 3.53 |
| 6/02/2025 | 3.84 | 3.84 | 3.63 | 3.80 | 3,264 | 3.80 |
| 5/30/2025 | 3.64 | 3.80 | 3.61 | 3.62 | 2,722 | 3.62 |
| 5/29/2025 | 3.70 | 3.70 | 3.61 | 3.61 | 3,962 | 3.61 |
| 5/28/2025 | 3.79 | 3.79 | 3.66 | 3.67 | 4,340 | 3.67 |
| 5/27/2025 | 3.94 | 3.94 | 3.69 | 3.76 | 6,876 | 3.76 |
| 5/23/2025 | 4.00 | 4.06 | 3.66 | 3.80 | 11,316 | 3.80 |
| 5/22/2025 | 3.77 | 4.16 | 3.72 | 3.95 | 10,678 | 3.95 |
| 5/21/2025 | 3.83 | 4.09 | 3.53 | 3.65 | 41,426 | 3.65 |
| 5/20/2025 | 3.80 | 3.89 | 3.75 | 3.82 | 8,498 | 3.82 |
| 5/19/2025 | 4.03 | 4.16 | 3.99 | 4.03 | 8,641 | 4.03 |
| 5/16/2025 | 4.14 | 4.27 | 4.00 | 4.00 | 6,815 | 4.00 |
| 5/15/2025 | 4.03 | 4.16 | 4.00 | 4.14 | 9,003 | 4.14 |
| 5/14/2025 | 4.42 | 4.42 | 4.05 | 4.16 | 6,593 | 4.16 |
| 5/13/2025 | 4.39 | 4.56 | 4.07 | 4.47 | 7,191 | 4.47 |
| 5/12/2025 | 4.13 | 4.50 | 4.12 | 4.33 | 40,749 | 4.33 |
| 5/09/2025 | 3.75 | 3.98 | 3.75 | 3.86 | 4,949 | 3.86 |
| 5/08/2025 | 3.64 | 3.83 | 3.61 | 3.75 | 7,483 | 3.75 |
| 5/07/2025 | 3.53 | 3.64 | 3.42 | 3.57 | 10,881 | 3.57 |
| 5/06/2025 | 3.53 | 3.60 | 3.51 | 3.53 | 2,520 | 3.53 |
| 5/05/2025 | 3.41 | 3.64 | 3.41 | 3.64 | 2,384 | 3.64 |
| 5/02/2025 | 3.54 | 3.62 | 3.41 | 3.52 | 4,937 | 3.52 |
| 5/01/2025 | 3.53 | 3.64 | 3.50 | 3.52 | 2,380 | 3.52 |
| 4/30/2025 | 3.47 | 3.54 | 3.40 | 3.54 | 3,259 | 3.54 |
| 4/29/2025 | 3.50 | 3.60 | 3.50 | 3.52 | 1,005 | 3.52 |
| 4/28/2025 | 3.60 | 3.60 | 3.43 | 3.51 | 7,733 | 3.51 |
| 4/25/2025 | 3.58 | 3.78 | 3.52 | 3.69 | 6,789 | 3.69 |
| 4/24/2025 | 3.35 | 3.65 | 3.35 | 3.61 | 5,767 | 3.61 |
| 4/23/2025 | 3.56 | 3.58 | 3.35 | 3.40 | 23,059 | 3.40 |
| 4/22/2025 | 3.27 | 3.55 | 3.27 | 3.41 | 5,344 | 3.41 |
| 4/21/2025 | 3.33 | 3.33 | 3.25 | 3.25 | 3,668 | 3.25 |
| 4/17/2025 | 3.41 | 3.59 | 3.31 | 3.33 | 7,513 | 3.33 |
| 4/16/2025 | 3.37 | 3.48 | 3.25 | 3.36 | 11,887 | 3.36 |
| 4/15/2025 | 3.33 | 3.50 | 3.33 | 3.33 | 2,257 | 3.33 |
| 4/14/2025 | 3.35 | 3.48 | 3.29 | 3.42 | 4,482 | 3.42 |
| 4/11/2025 | 3.11 | 3.38 | 3.11 | 3.38 | 6,097 | 3.38 |
| 4/10/2025 | 3.18 | 3.31 | 3.12 | 3.24 | 5,781 | 3.24 |
| 4/09/2025 | 3.20 | 3.55 | 3.01 | 3.55 | 7,554 | 3.55 |
| 4/08/2025 | 3.20 | 3.52 | 3.17 | 3.17 | 6,968 | 3.17 |
| 4/07/2025 | 3.29 | 3.29 | 3.00 | 3.20 | 13,834 | 3.20 |
| 4/04/2025 | 3.60 | 3.69 | 3.54 | 3.56 | 2,663 | 3.56 |
| 4/03/2025 | 3.88 | 4.02 | 3.61 | 3.67 | 7,463 | 3.67 |
| 4/02/2025 | 3.99 | 4.10 | 4.00 | 4.00 | 3,395 | 4.00 |
| 4/01/2025 | 3.85 | 3.85 | 3.82 | 3.82 | 2,355 | 3.82 |
| 3/31/2025 | 4.00 | 4.05 | 3.80 | 3.85 | 11,330 | 3.85 |
| 3/28/2025 | 4.06 | 4.44 | 4.04 | 4.05 | 4,474 | 4.05 |
| 3/27/2025 | 4.44 | 4.44 | 4.06 | 4.06 | 3,650 | 4.06 |
| 3/26/2025 | 4.20 | 4.35 | 4.10 | 4.10 | 4,470 | 4.10 |
| 3/25/2025 | 4.40 | 4.40 | 4.21 | 4.22 | 1,880 | 4.22 |
| 3/24/2025 | 4.17 | 4.48 | 4.17 | 4.30 | 15,387 | 4.30 |
| 3/21/2025 | 4.32 | 4.37 | 4.09 | 4.13 | 5,183 | 4.13 |
| 3/20/2025 | 4.22 | 4.25 | 4.22 | 4.25 | 3,442 | 4.25 |
| 3/19/2025 | 4.40 | 4.49 | 4.22 | 4.22 | 3,832 | 4.22 |
| 3/18/2025 | 4.40 | 4.49 | 4.39 | 4.39 | 2,680 | 4.39 |
| 3/17/2025 | 4.49 | 4.58 | 4.40 | 4.58 | 3,688 | 4.58 |
| 3/14/2025 | 4.41 | 4.58 | 4.40 | 4.58 | 2,563 | 4.58 |
| 3/13/2025 | 4.30 | 4.50 | 4.28 | 4.30 | 3,044 | 4.30 |
| 3/12/2025 | 4.24 | 4.37 | 4.21 | 4.21 | 3,799 | 4.21 |
| 3/11/2025 | 4.30 | 4.39 | 4.20 | 4.39 | 3,619 | 4.39 |
| 3/10/2025 | 4.43 | 4.59 | 4.16 | 4.30 | 8,233 | 4.30 |