Ebang International Inc. (EBON)
NASDAQ: EBON
· Real-Time Price · USD
4.10
0.02 (0.49%)
At close: Sep 04, 2025, 3:59 PM
3.99
-2.68%
After-hours: Sep 04, 2025, 04:10 PM EDT
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.07 | 4.21 | 4.00 | 4.08 | 4.08 | -1.69% | 16,285 |
| Sep 2, 2025 | 4.10 | 4.53 | 4.10 | 4.15 | 4.15 | -1.43% | 5,000 |
| Aug 29, 2025 | 4.52 | 4.60 | 4.15 | 4.21 | 4.21 | -6.24% | 5,741 |
| Aug 28, 2025 | 3.91 | 4.51 | 3.91 | 4.49 | 4.49 | 14.25% | 20,000 |
| Aug 27, 2025 | 4.10 | 4.31 | 3.78 | 3.93 | 3.93 | 3.69% | 13,300 |
| Aug 26, 2025 | 3.77 | 3.90 | 3.77 | 3.79 | 3.79 | 0.53% | 2,223 |
| Aug 25, 2025 | 3.76 | 3.91 | 3.71 | 3.77 | 3.77 | -1.05% | 15,400 |
| Aug 22, 2025 | 3.86 | 3.94 | 3.81 | 3.81 | 3.81 | -2.06% | 9,417 |
| Aug 21, 2025 | 3.88 | 4.09 | 3.86 | 3.89 | 3.89 | 0.78% | 5,600 |
| Aug 20, 2025 | 3.86 | 4.09 | 3.86 | 3.86 | 3.86 | 0.00% | 3,400 |
| Aug 19, 2025 | 3.93 | 4.02 | 3.86 | 3.86 | 3.86 | -4.69% | 14,723 |
| Aug 18, 2025 | 4.08 | 4.30 | 4.05 | 4.05 | 4.05 | -0.98% | 5,800 |
| Aug 15, 2025 | 3.89 | 4.10 | 3.89 | 4.09 | 4.09 | 4.87% | 60,924 |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | 1,431 |
| Aug 13, 2025 | 4.04 | 4.16 | 3.91 | 4.04 | 4.04 | -2.88% | 7,700 |
| Aug 12, 2025 | 4.05 | 4.19 | 4.00 | 4.16 | 4.16 | 1.22% | 2,418 |
| Aug 11, 2025 | 4.05 | 4.14 | 3.92 | 4.11 | 4.11 | 2.24% | 10,000 |
| Aug 8, 2025 | 4.12 | 4.12 | 3.92 | 4.02 | 4.02 | -0.25% | 4,241 |
| Aug 7, 2025 | 4.19 | 4.33 | 4.02 | 4.03 | 4.03 | -2.66% | 36,838 |
| Aug 6, 2025 | 3.90 | 4.24 | 3.90 | 4.14 | 4.14 | 3.24% | 11,334 |