Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ebang International Holdings Inc. (EBON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.6000+0.0283 (+4.95%)
At close: 04:00PM EDT
0.6000 0.00 (0.00%)
After hours: 07:51PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.56800.62300.56000.60000.60001,411,500
Aug 11, 20220.58000.60000.55500.57200.5720885,400
Aug 10, 20220.55500.56000.53300.55000.5500676,400
Aug 09, 20220.56800.56800.51200.53300.5330655,300
Aug 08, 20220.59000.60000.55400.56000.56001,430,700
Aug 05, 20220.55000.58000.50200.57700.57705,860,000
Aug 04, 20220.49000.52000.48600.49600.49601,125,700
Aug 03, 20220.48000.49800.47200.48000.4800888,000
Aug 02, 20220.46400.48900.46300.47200.4720588,800
Aug 01, 20220.48200.49000.47000.47900.4790373,000
Jul 29, 20220.47500.50800.47500.49000.4900544,600
Jul 28, 20220.46000.48900.45500.48800.4880992,300
Jul 27, 20220.49000.50800.45000.47200.47203,872,600
Jul 26, 20220.48100.49000.43700.44600.44601,357,400
Jul 25, 20220.50000.52000.49600.50100.5010996,900
Jul 22, 20220.57500.59000.50100.52000.52001,251,100
Jul 21, 20220.59000.59000.54800.56600.56601,024,200
Jul 20, 20220.58000.61000.57000.59600.59601,457,300
Jul 19, 20220.56000.60000.55100.57400.57402,234,500
Jul 18, 20220.56000.59500.55000.55400.55401,519,800
Jul 15, 20220.55000.56000.53800.54700.5470417,600
Jul 14, 20220.50000.56800.50000.55500.55501,529,600
Jul 13, 20220.53000.55600.48300.51800.51801,177,100
Jul 12, 20220.59200.61000.55800.56500.56501,351,200
Jul 11, 20220.56000.63400.55300.60600.60603,075,100
Jul 08, 20220.54000.61000.54000.55300.55302,652,900
Jul 07, 20220.44000.63000.43200.56000.560018,307,200
Jul 06, 20220.43500.45700.43100.44900.4490670,400
Jul 05, 20220.43100.46000.41100.45500.45501,050,100
Jul 01, 20220.40300.43000.40000.42500.42501,107,300
Jun 30, 20220.42000.43400.40000.40100.4010973,600
Jun 29, 20220.45400.45900.43100.43500.43501,104,200
Jun 28, 20220.43200.48900.40300.47800.47804,389,700
Jun 27, 20220.42000.45000.40000.43400.43404,181,300
Jun 24, 20220.49000.52000.37100.37100.37104,388,200
Jun 23, 20220.48000.49000.45300.46500.46502,436,100
Jun 22, 20220.49400.50800.48000.48000.48001,615,700
Jun 21, 20220.47500.54900.47200.52900.52904,127,700
Jun 17, 20220.55000.56000.44000.45200.452013,189,200
Jun 16, 20220.71600.75500.54000.54000.54003,899,900
Jun 15, 20220.66600.70000.61200.66000.66002,895,100
Jun 14, 20220.71000.80000.68000.68200.68201,231,600
Jun 13, 20220.69000.82800.60000.65600.65603,032,100
Jun 10, 20220.78000.80600.75000.75000.7500344,000
Jun 09, 20220.79700.82100.77900.79700.7970349,900
Jun 08, 20220.77300.85000.77000.81500.8150535,400
Jun 07, 20220.73600.81900.73600.76800.7680690,200
Jun 06, 20220.82800.82800.75500.76300.7630513,300
Jun 03, 20220.78000.79700.75000.78300.7830236,700
Jun 02, 20220.76900.80000.75000.78000.7800322,700
Jun 01, 20220.79800.80900.71000.77200.7720378,500
May 31, 20220.80000.82800.76100.80000.8000856,700
May 27, 20220.76100.79000.71000.76400.7640819,500
May 26, 20220.70000.77000.68200.76000.7600796,600
May 25, 20220.69200.74000.68000.70000.7000432,900
May 24, 20220.72000.73800.68000.71300.7130269,700
May 23, 20220.71000.74900.69000.72100.7210348,000
May 20, 20220.79200.79200.68000.71000.7100773,100
May 19, 20220.72700.77200.70000.74400.7440465,200
May 18, 20220.73500.80200.73100.73200.7320505,900
May 17, 20220.76700.79900.74900.76400.7640569,100
May 16, 20220.76000.79000.73300.73800.7380688,100
May 13, 20220.74500.84900.70000.73600.73601,917,700
May 12, 20220.69600.71000.59700.69000.69001,836,100
May 11, 20220.75000.79000.72200.72400.7240942,800
May 10, 20220.81000.82800.75000.75900.7590592,800
May 09, 20220.82000.84000.77100.80800.8080692,200
May 06, 20220.85000.88900.80000.86000.8600615,100
May 05, 20221.01001.01000.78000.86400.86402,004,300
May 04, 20221.01001.03000.93001.02001.0200959,300
May 03, 20220.97001.04000.97001.01001.0100472,000
May 02, 20220.93001.03000.93001.02001.02001,042,200
Apr 29, 20220.97000.97700.91900.93000.9300523,600
Apr 28, 20220.90000.98000.89000.93700.93701,045,200
Apr 27, 20220.90000.94000.88100.88100.8810696,100
Apr 26, 20220.94200.95500.87500.90000.90001,198,400
Apr 25, 20220.91500.96000.90000.96000.96001,817,900
Apr 22, 20220.97701.03000.91100.93500.9350969,300
Apr 21, 20221.06001.11000.93600.94000.94001,238,300
Apr 20, 20221.07001.09001.03001.06001.0600387,900
Apr 19, 20221.01001.08001.01001.06001.0600419,300
Apr 18, 20221.00001.06000.99001.02001.0200774,700
Apr 14, 20221.12001.13601.04001.05001.0500777,200
Apr 13, 20221.03001.18001.00501.10001.10001,215,900
Apr 12, 20221.06001.12000.98701.01001.01001,331,300
Apr 11, 20221.08001.12001.05001.06001.0600916,400
Apr 08, 20221.16001.17001.09001.11001.1100670,900
Apr 07, 20221.15001.21501.12001.18001.1800705,400
Apr 06, 20221.22001.25001.15901.18001.1800831,200
Apr 05, 20221.24001.33001.21001.23001.23001,375,900
Apr 04, 20221.24001.28001.20001.27001.2700592,300
Apr 01, 20221.18001.28001.17501.26001.2600790,200
Mar 31, 20221.35001.37701.13001.16001.16002,986,500
Mar 30, 20221.43001.44001.31001.33001.3300807,700
Mar 29, 20221.51001.51001.41501.45001.4500776,600
Mar 28, 20221.48001.57001.43001.47001.47001,678,100
Mar 25, 20221.41001.42001.34001.41501.41501,549,900
Mar 24, 20221.33001.42001.28001.42001.42001,591,400
Mar 23, 20221.29001.36501.26001.33001.33001,809,800
Mar 22, 20221.32001.38001.29001.31001.31001,389,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement