Ebang International Holdings Inc. - Class A Ordinary Shares (EBON)
4.0200
+0.0300 (0.75%)
NASDAQ · Last Trade: Apr 3rd, 12:45 PM EDT
Historical Prices For Ebang International Holdings Inc. - Class A Ordinary Shares (EBON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/07/2025 | 4.27 | 5.00 | 4.27 | 4.52 | 11,614 | 4.52 |
| 3/06/2025 | 4.58 | 4.68 | 4.47 | 4.60 | 1,618 | 4.60 |
| 3/05/2025 | 4.47 | 4.85 | 4.43 | 4.75 | 6,101 | 4.75 |
| 3/04/2025 | 4.32 | 4.80 | 4.13 | 4.47 | 55,506 | 4.47 |
| 3/03/2025 | 4.60 | 4.82 | 4.40 | 4.40 | 22,770 | 4.40 |
| 2/28/2025 | 4.37 | 4.46 | 4.26 | 4.31 | 8,153 | 4.31 |
| 2/27/2025 | 4.56 | 4.58 | 4.38 | 4.39 | 9,887 | 4.39 |
| 2/26/2025 | 4.80 | 4.87 | 4.52 | 4.52 | 7,041 | 4.52 |
| 2/25/2025 | 5.00 | 5.08 | 4.71 | 4.95 | 14,483 | 4.95 |
| 2/24/2025 | 5.34 | 5.44 | 5.12 | 5.12 | 14,712 | 5.12 |
| 2/21/2025 | 5.40 | 5.50 | 5.35 | 5.42 | 9,083 | 5.42 |
| 2/20/2025 | 5.50 | 5.50 | 5.39 | 5.40 | 5,692 | 5.40 |
| 2/19/2025 | 5.49 | 5.49 | 5.39 | 5.47 | 6,536 | 5.47 |
| 2/18/2025 | 5.55 | 5.59 | 5.38 | 5.38 | 10,711 | 5.38 |
| 2/14/2025 | 5.49 | 5.63 | 5.47 | 5.63 | 3,762 | 5.63 |
| 2/13/2025 | 5.49 | 5.62 | 5.40 | 5.62 | 4,680 | 5.62 |
| 2/12/2025 | 5.35 | 5.48 | 5.34 | 5.41 | 3,732 | 5.41 |
| 2/11/2025 | 5.51 | 5.60 | 5.36 | 5.57 | 6,917 | 5.57 |
| 2/10/2025 | 5.60 | 5.80 | 5.35 | 5.63 | 5,447 | 5.63 |
| 2/07/2025 | 5.60 | 5.82 | 5.50 | 5.58 | 8,355 | 5.58 |
| 2/06/2025 | 5.80 | 5.99 | 5.65 | 5.67 | 4,493 | 5.67 |
| 2/05/2025 | 5.67 | 5.93 | 5.59 | 5.86 | 6,245 | 5.86 |
| 2/04/2025 | 5.40 | 5.91 | 5.40 | 5.57 | 3,589 | 5.57 |
| 2/03/2025 | 5.55 | 5.67 | 5.34 | 5.50 | 38,307 | 5.50 |
| 1/31/2025 | 5.80 | 5.84 | 5.68 | 5.68 | 9,295 | 5.68 |
| 1/30/2025 | 5.78 | 5.91 | 5.76 | 5.80 | 8,469 | 5.80 |
| 1/29/2025 | 5.78 | 5.99 | 5.70 | 5.76 | 12,591 | 5.76 |
| 1/28/2025 | 5.77 | 5.98 | 5.69 | 5.71 | 10,533 | 5.71 |
| 1/27/2025 | 6.10 | 6.65 | 5.68 | 5.70 | 78,510 | 5.70 |
| 1/24/2025 | 5.81 | 6.33 | 5.81 | 6.28 | 9,613 | 6.28 |
| 1/23/2025 | 6.22 | 6.22 | 5.97 | 6.08 | 3,425 | 6.08 |
| 1/22/2025 | 6.17 | 6.17 | 5.82 | 6.04 | 13,021 | 6.04 |
| 1/21/2025 | 6.33 | 6.33 | 5.85 | 5.92 | 35,236 | 5.92 |
| 1/17/2025 | 6.28 | 6.60 | 6.17 | 6.33 | 38,150 | 6.33 |
| 1/16/2025 | 6.27 | 6.27 | 6.01 | 6.04 | 10,894 | 6.04 |
| 1/15/2025 | 5.94 | 6.52 | 5.76 | 6.13 | 37,577 | 6.13 |
| 1/14/2025 | 5.72 | 5.98 | 5.67 | 5.98 | 12,857 | 5.98 |
| 1/13/2025 | 5.79 | 5.87 | 5.62 | 5.72 | 16,508 | 5.72 |
| 1/10/2025 | 6.04 | 6.04 | 5.75 | 5.78 | 26,342 | 5.78 |
| 1/08/2025 | 6.31 | 6.31 | 6.01 | 6.03 | 12,974 | 6.03 |
| 1/07/2025 | 6.83 | 6.95 | 6.26 | 6.49 | 34,666 | 6.49 |
| 1/06/2025 | 6.60 | 6.98 | 6.47 | 6.55 | 34,711 | 6.55 |
| 1/03/2025 | 6.40 | 6.70 | 5.98 | 6.53 | 65,205 | 6.53 |