Ebang International Inc. (EBON)
NASDAQ: EBON
· Real-Time Price · USD
4.98
0.12 (2.50%)
At close: Sep 24, 2025, 3:59 PM
4.82
-3.21%
After-hours: Sep 24, 2025, 07:49 PM EDT
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.86 | 5.09 | 4.75 | 4.78 | 4.78 | -1.65% | 10,976 |
| Sep 23, 2025 | 4.95 | 5.06 | 4.68 | 4.86 | 4.86 | -3.38% | 8,489 |
| Sep 22, 2025 | 4.83 | 5.19 | 4.83 | 5.03 | 5.03 | -0.59% | 14,532 |
| Sep 19, 2025 | 4.68 | 5.20 | 4.68 | 5.06 | 5.06 | 7.43% | 59,812 |
| Sep 18, 2025 | 4.83 | 4.98 | 4.71 | 4.71 | 4.71 | -0.42% | 11,905 |
| Sep 17, 2025 | 4.91 | 4.99 | 4.63 | 4.73 | 4.73 | 1.07% | 25,400 |
| Sep 16, 2025 | 4.91 | 5.06 | 4.65 | 4.68 | 4.68 | -5.45% | 16,884 |
| Sep 15, 2025 | 4.41 | 5.05 | 4.40 | 4.95 | 4.95 | 10.49% | 49,091 |
| Sep 12, 2025 | 4.28 | 4.55 | 4.20 | 4.48 | 4.48 | 4.43% | 35,737 |
| Sep 11, 2025 | 4.11 | 4.31 | 4.11 | 4.29 | 4.29 | 4.63% | 9,818 |
| Sep 10, 2025 | 4.23 | 4.23 | 4.01 | 4.10 | 4.10 | 0.49% | 11,900 |
| Sep 9, 2025 | 4.03 | 4.15 | 4.03 | 4.08 | 4.08 | 3.55% | 10,900 |
| Sep 8, 2025 | 3.89 | 4.15 | 3.89 | 3.94 | 3.94 | 1.55% | 2,745 |
| Sep 5, 2025 | 4.00 | 4.20 | 3.88 | 3.88 | 3.88 | -5.37% | 10,121 |
| Sep 4, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 0.49% | 1,418 |
| Sep 3, 2025 | 4.07 | 4.21 | 4.00 | 4.08 | 4.08 | -1.69% | 16,300 |
| 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 |