Ebang International Inc. (EBON)
NASDAQ: EBON
· Real-Time Price · USD
3.92
-0.12 (-2.85%)
At close: Aug 14, 2025, 3:59 PM
3.98
1.53%
After-hours: Aug 14, 2025, 07:19 PM EDT
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | 1,414 |
| 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 |
| Aug 5, 2025 | 4.24 | 4.24 | 3.81 | 4.01 | 4.01 | 1.78% | 3,939 |
| Aug 4, 2025 | 3.85 | 4.20 | 3.80 | 3.94 | 3.94 | 1.29% | 14,300 |
| Aug 1, 2025 | 4.02 | 4.03 | 3.89 | 3.89 | 3.89 | -3.71% | 3,725 |
| Jul 31, 2025 | 4.11 | 4.24 | 4.02 | 4.04 | 4.04 | -1.46% | 2,100 |
| Jul 30, 2025 | 4.46 | 4.46 | 4.00 | 4.10 | 4.10 | -6.82% | 19,600 |
| Jul 29, 2025 | 4.47 | 4.50 | 4.36 | 4.40 | 4.40 | -1.57% | 3,407 |
| Jul 28, 2025 | 4.58 | 4.58 | 4.25 | 4.47 | 4.47 | -0.89% | 15,000 |
| Jul 25, 2025 | 4.86 | 4.86 | 4.51 | 4.51 | 4.51 | -8.15% | 5,664 |
| Jul 24, 2025 | 4.90 | 5.00 | 4.90 | 4.91 | 4.91 | -1.60% | 5,223 |
| Jul 23, 2025 | 4.91 | 5.00 | 4.88 | 4.99 | 4.99 | 1.42% | 6,500 |
| Jul 22, 2025 | 5.00 | 5.00 | 4.84 | 4.92 | 4.92 | 1.03% | 6,342 |
| Jul 21, 2025 | 4.86 | 5.10 | 4.83 | 4.87 | 4.87 | 0.62% | 14,314 |
| Jul 18, 2025 | 4.90 | 5.09 | 4.74 | 4.84 | 4.84 | -3.39% | 18,235 |