Ebang International Inc. (EBON)
NASDAQ: EBON
· Real-Time Price · USD
5.20
-0.13 (-2.44%)
At close: Oct 03, 2025, 3:50 PM
5.18
-0.38%
After-hours: Oct 03, 2025, 07:05 PM EDT
EBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.52 | 5.85 | 5.18 | 5.18 | 5.18 | -2.81% | 24,922 |
| Oct 2, 2025 | 4.78 | 5.90 | 4.66 | 5.33 | 5.33 | 15.87% | 74,500 |
| Oct 1, 2025 | 4.51 | 4.87 | 4.35 | 4.60 | 4.60 | 2.22% | 17,000 |
| Sep 30, 2025 | 4.68 | 4.89 | 4.35 | 4.50 | 4.50 | -3.85% | 8,617 |
| Sep 29, 2025 | 4.54 | 4.87 | 4.54 | 4.68 | 4.68 | -3.31% | 14,100 |
| Sep 26, 2025 | 4.53 | 4.98 | 4.25 | 4.84 | 4.84 | 1.04% | 26,200 |
| Sep 25, 2025 | 4.77 | 4.98 | 4.50 | 4.79 | 4.79 | 0.21% | 17,029 |
| Sep 24, 2025 | 4.86 | 5.09 | 4.75 | 4.78 | 4.78 | -1.65% | 11,017 |
| 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 |
Page 1 of 67