Ebang International Holdings Inc. EBON
1.62 USD -0.06 (-3.36%)
Regular-session close
1.61 -0.01 -0.62%
After hours · Nov 13, 4:00 PM ET
1.61 Day range 1.72
1.50 52-week range 3.93
- YTD
- -47.06%
- 1 year
- -58.78%
EBON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.65 | 1.72 | 1.61 | 1.62 | -0.03 | -1.82% | 5,178 |
| Nov 12, 2026 | 1.71 | 1.73 | 1.62 | 1.65 | +0.02 | +1.23% | 5,100 |
| Nov 11, 2026 | 1.74 | 1.74 | 1.59 | 1.63 | +0.05 | +3.16% | 3,800 |
| Nov 10, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | -0.10 | -5.95% | 1,500 |
| Nov 9, 2026 | 1.58 | 1.75 | 1.57 | 1.68 | +0.11 | +7.01% | 7,800 |
| Nov 6, 2026 | 1.63 | 1.63 | 1.47 | 1.57 | -0.06 | -3.68% | 22,000 |
| Nov 5, 2026 | 1.74 | 1.89 | 1.63 | 1.63 | -0.15 | -8.43% | 5,600 |
| Nov 4, 2026 | 1.66 | 1.95 | 1.57 | 1.78 | +0.28 | +18.67% | 30,600 |
| Nov 3, 2026 | 1.89 | 1.92 | 1.35 | 1.50 | -0.39 | -20.63% | 36,900 |
| Nov 2, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 0.00 | 0.00% | 11,600 |
| Oct 30, 2026 | 1.98 | 2.01 | 1.88 | 1.89 | -0.07 | -3.57% | 17,200 |
| Oct 29, 2026 | 2.05 | 2.05 | 1.96 | 1.96 | -0.04 | -2.00% | 7,800 |
| Oct 28, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | -0.03 | -1.48% | 1,200 |
| Oct 27, 2026 | 1.94 | 2.03 | 1.94 | 2.03 | +0.08 | +4.10% | 2,400 |
| Oct 26, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | -0.04 | -2.01% | 1,600 |
| Oct 23, 2026 | 1.99 | 2.00 | 1.96 | 1.99 | -0.01 | -0.50% | 3,600 |
| Oct 22, 2026 | 1.90 | 2.00 | 1.86 | 2.00 | +0.10 | +5.26% | 27,000 |
| Oct 21, 2026 | 1.90 | 1.93 | 1.87 | 1.90 | +0.08 | +4.40% | 4,100 |
| Oct 20, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | -0.09 | -4.71% | 3,700 |
| Oct 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 0.00 | 0.00% | 800 |
| Oct 16, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | -0.03 | -1.55% | 3,900 |
| Oct 15, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | -0.01 | -0.51% | 4,000 |
| Oct 14, 2026 | 1.91 | 1.99 | 1.91 | 1.95 | +0.12 | +6.56% | 3,600 |
| Oct 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 1.82 | 2.00 | 1.82 | 1.83 | 0.00 | 0.00% | 7,500 |
| Oct 9, 2026 | 1.86 | 1.87 | 1.83 | 1.83 | -0.19 | -9.41% | 5,200 |
| Oct 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | +0.13 | +6.88% | 1,800 |
| Oct 7, 2026 | 1.99 | 1.99 | 1.85 | 1.89 | -0.11 | -5.50% | 6,300 |
| Oct 6, 2026 | 1.99 | 2.09 | 1.98 | 2.00 | -0.02 | -0.99% | 2,100 |
| Oct 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | -0.07 | -3.35% | 1,600 |
| Oct 2, 2026 | 1.99 | 2.17 | 1.99 | 2.09 | +0.08 | +3.98% | 5,700 |
| Oct 1, 2026 | 2.20 | 2.20 | 1.98 | 2.01 | +0.03 | +1.52% | 1,100 |
| Sep 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | -0.09 | -4.35% | 900 |
| Sep 29, 2026 | 2.00 | 2.14 | 2.00 | 2.07 | +0.05 | +2.48% | 2,200 |
| Sep 28, 2026 | 2.12 | 2.12 | 2.02 | 2.02 | -0.04 | -1.94% | 1,000 |
| Sep 25, 2026 | 1.98 | 2.20 | 1.98 | 2.06 | +0.05 | +2.49% | 3,700 |
| Sep 24, 2026 | 1.98 | 2.09 | 1.96 | 2.01 | 0.00 | 0.00% | 5,100 |
| Sep 23, 2026 | 2.12 | 2.25 | 1.98 | 2.01 | -0.15 | -6.94% | 16,500 |
| Sep 22, 2026 | 2.16 | 2.16 | 2.04 | 2.16 | -0.04 | -1.82% | 6,900 |
| Sep 21, 2026 | 2.18 | 2.34 | 2.17 | 2.20 | +0.04 | +1.85% | 22,400 |
| Sep 18, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | +0.12 | +5.88% | 2,300 |
| Sep 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | +0.02 | +0.99% | 1,900 |
| Sep 16, 2026 | 2.05 | 2.14 | 2.01 | 2.02 | +0.02 | +1.00% | 3,600 |
| Sep 15, 2026 | 2.12 | 2.19 | 2.00 | 2.00 | -0.03 | -1.48% | 3,900 |
| Sep 14, 2026 | 2.08 | 2.20 | 2.00 | 2.03 | -0.10 | -4.69% | 4,900 |
| Sep 11, 2026 | 2.16 | 2.25 | 2.13 | 2.13 | -0.03 | -1.39% | 5,600 |
| Sep 10, 2026 | 2.20 | 2.20 | 2.15 | 2.16 | -0.01 | -0.46% | 4,400 |
| Sep 9, 2026 | 2.16 | 2.33 | 2.16 | 2.17 | +0.02 | +0.93% | 1,300 |
| Sep 8, 2026 | 2.35 | 2.35 | 2.15 | 2.15 | -0.07 | -3.15% | 1,700 |
| Sep 4, 2026 | 2.26 | 2.26 | 2.19 | 2.22 | 0.00 | 0.00% | 2,000 |
| Sep 3, 2026 | 2.20 | 2.22 | 2.13 | 2.22 | -0.14 | -5.93% | 2,100 |
| Sep 2, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | +0.10 | +4.42% | 1,300 |
| Sep 1, 2026 | 2.14 | 2.26 | 2.13 | 2.26 | +0.10 | +4.63% | 2,100 |
| Aug 31, 2026 | 2.17 | 2.29 | 2.13 | 2.16 | -0.14 | -6.09% | 5,800 |
| Aug 28, 2026 | 2.24 | 2.31 | 2.24 | 2.30 | +0.08 | +3.60% | 4,400 |
| Aug 27, 2026 | 2.15 | 2.22 | 2.15 | 2.22 | +0.02 | +0.91% | 3,100 |
| Aug 26, 2026 | 2.26 | 2.26 | 2.15 | 2.20 | -0.03 | -1.35% | 3,300 |
| Aug 25, 2026 | 2.08 | 2.23 | 2.08 | 2.23 | -0.07 | -3.04% | 1,800 |
| Aug 24, 2026 | 2.30 | 2.34 | 2.18 | 2.30 | -0.02 | -0.86% | 16,000 |
| Aug 21, 2026 | 2.04 | 2.33 | 2.04 | 2.32 | +0.14 | +6.42% | 15,100 |
| Aug 20, 2026 | 1.92 | 2.31 | 1.92 | 2.18 | +0.10 | +4.81% | 29,700 |
| Aug 19, 2026 | 2.01 | 2.19 | 1.97 | 2.08 | +0.07 | +3.48% | 17,600 |
| Aug 18, 2026 | 2.03 | 2.03 | 1.95 | 2.01 | +0.01 | +0.50% | 5,400 |
| Aug 17, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | -0.03 | -1.48% | 3,200 |
| Aug 14, 2026 | 2.07 | 2.15 | 1.88 | 2.03 | +0.09 | +4.64% | 3,600 |
65 days, newest first. Daily bars as drawn on the EBON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.