Everbright Digital Holding Limited EDHL
6.81 USD +0.43 (+6.74%)
Regular-session close
6.81 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
6.27 Day range 6.83
2.18 52-week range 15.81
- YTD
- +13.50%
- 1 year
- -56.57%
EDHL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.40 | 6.83 | 6.27 | 6.81 | +0.43 | +6.74% | 1,834,800 |
| Nov 12, 2026 | 6.40 | 6.55 | 6.20 | 6.38 | -0.01 | -0.16% | 2,547,100 |
| Nov 11, 2026 | 6.15 | 6.45 | 6.10 | 6.39 | +0.25 | +4.07% | 894,100 |
| Nov 10, 2026 | 6.15 | 6.20 | 6.05 | 6.14 | -0.03 | -0.49% | 306,800 |
| Nov 9, 2026 | 6.14 | 6.18 | 6.08 | 6.17 | +0.08 | +1.31% | 251,100 |
| Nov 6, 2026 | 6.09 | 6.13 | 6.03 | 6.09 | +0.01 | +0.16% | 312,800 |
| Nov 5, 2026 | 6.05 | 6.29 | 6.04 | 6.08 | +0.03 | +0.50% | 3,087,700 |
| Nov 4, 2026 | 5.91 | 6.16 | 5.88 | 6.05 | +0.17 | +2.89% | 384,200 |
| Nov 3, 2026 | 5.84 | 5.93 | 5.83 | 5.88 | +0.04 | +0.68% | 1,071,400 |
| Nov 2, 2026 | 5.98 | 6.00 | 5.84 | 5.84 | -0.08 | -1.35% | 178,100 |
| Oct 30, 2026 | 5.79 | 5.95 | 5.70 | 5.92 | +0.13 | +2.25% | 2,286,000 |
| Oct 29, 2026 | 5.85 | 6.04 | 5.71 | 5.79 | -0.01 | -0.17% | 1,131,500 |
| Oct 28, 2026 | 5.69 | 5.85 | 5.66 | 5.80 | +0.05 | +0.87% | 1,268,100 |
| Oct 27, 2026 | 5.75 | 5.95 | 5.66 | 5.75 | +0.02 | +0.35% | 552,400 |
| Oct 26, 2026 | 5.76 | 5.80 | 5.63 | 5.73 | 0.00 | 0.00% | 150,900 |
| Oct 23, 2026 | 5.66 | 5.73 | 5.64 | 5.73 | +0.09 | +1.60% | 891,400 |
| Oct 22, 2026 | 5.63 | 5.69 | 5.52 | 5.64 | -0.01 | -0.18% | 878,600 |
| Oct 21, 2026 | 5.68 | 5.75 | 5.64 | 5.65 | -0.04 | -0.70% | 138,100 |
| Oct 20, 2026 | 5.61 | 5.70 | 5.57 | 5.69 | +0.07 | +1.25% | 548,900 |
| Oct 19, 2026 | 5.58 | 5.64 | 5.47 | 5.62 | +0.03 | +0.54% | 153,200 |
| Oct 16, 2026 | 5.50 | 5.60 | 5.41 | 5.59 | +0.11 | +2.01% | 173,100 |
| Oct 15, 2026 | 5.42 | 5.52 | 5.36 | 5.48 | +0.06 | +1.11% | 204,700 |
| Oct 14, 2026 | 5.40 | 5.47 | 5.35 | 5.42 | +0.06 | +1.12% | 907,400 |
| Oct 13, 2026 | 5.12 | 5.43 | 5.04 | 5.36 | +0.31 | +6.14% | 439,100 |
| Oct 12, 2026 | 5.04 | 5.32 | 5.00 | 5.05 | -0.16 | -3.07% | 1,540,500 |
| Oct 9, 2026 | 5.18 | 5.21 | 5.05 | 5.21 | +0.09 | +1.76% | 597,600 |
| Oct 8, 2026 | 5.19 | 5.22 | 5.10 | 5.12 | -0.11 | -2.10% | 136,600 |
| Oct 7, 2026 | 5.11 | 5.24 | 5.01 | 5.23 | +0.03 | +0.58% | 465,200 |
| Oct 6, 2026 | 5.09 | 5.29 | 5.09 | 5.20 | +0.12 | +2.36% | 127,400 |
| Oct 5, 2026 | 5.15 | 5.18 | 5.02 | 5.08 | -0.15 | -2.87% | 192,000 |
| Oct 2, 2026 | 5.14 | 5.31 | 5.07 | 5.23 | +0.17 | +3.36% | 81,600 |
| Oct 1, 2026 | 5.05 | 5.18 | 5.02 | 5.06 | +0.06 | +1.20% | 90,300 |
| Sep 30, 2026 | 5.28 | 5.28 | 4.90 | 5.00 | -0.20 | -3.85% | 1,272,900 |
| Sep 29, 2026 | 5.16 | 5.30 | 5.16 | 5.20 | +0.06 | +1.17% | 22,400 |
| Sep 28, 2026 | 4.99 | 5.24 | 4.79 | 5.14 | +0.14 | +2.80% | 263,000 |
| Sep 25, 2026 | 5.38 | 5.38 | 4.95 | 5.00 | -0.44 | -8.09% | 880,100 |
| Sep 24, 2026 | 5.11 | 5.50 | 4.82 | 5.44 | +0.31 | +6.04% | 83,900 |
| Sep 23, 2026 | 5.00 | 5.16 | 4.78 | 5.13 | +0.14 | +2.81% | 263,900 |
| Sep 22, 2026 | 5.15 | 5.23 | 4.99 | 4.99 | -0.19 | -3.67% | 9,600 |
| Sep 21, 2026 | 5.33 | 5.76 | 5.07 | 5.18 | -0.22 | -4.07% | 26,800 |
| Sep 18, 2026 | 5.22 | 5.76 | 4.59 | 5.40 | +0.18 | +3.45% | 59,100 |
| Sep 17, 2026 | 4.54 | 5.33 | 4.51 | 5.22 | +0.58 | +12.50% | 42,900 |
| Sep 16, 2026 | 4.70 | 4.84 | 3.95 | 4.64 | -0.10 | -2.11% | 66,200 |
| Sep 15, 2026 | 4.58 | 4.75 | 4.50 | 4.74 | +0.29 | +6.52% | 2,055,000 |
| Sep 14, 2026 | 4.37 | 4.72 | 4.34 | 4.45 | +0.03 | +0.68% | 2,678,400 |
| Sep 11, 2026 | 4.03 | 4.56 | 4.03 | 4.42 | +0.30 | +7.28% | 1,546,100 |
| Sep 10, 2026 | 3.85 | 4.23 | 3.82 | 4.12 | +0.21 | +5.37% | 502,500 |
| Sep 9, 2026 | 3.93 | 4.15 | 3.70 | 3.91 | -0.01 | -0.26% | 50,600 |
| Sep 8, 2026 | 4.09 | 4.11 | 3.92 | 3.92 | -0.04 | -1.01% | 1,800 |
| Sep 4, 2026 | 3.94 | 4.05 | 3.94 | 3.96 | -0.05 | -1.25% | 1,600 |
| Sep 3, 2026 | 3.95 | 4.15 | 3.95 | 4.01 | -0.09 | -2.20% | 262,200 |
| Sep 2, 2026 | 4.40 | 4.69 | 4.08 | 4.10 | -0.12 | -2.84% | 525,500 |
| Sep 1, 2026 | 4.09 | 4.44 | 4.09 | 4.22 | 0.00 | 0.00% | 10,400 |
| Aug 31, 2026 | 3.96 | 4.24 | 3.85 | 4.22 | +0.24 | +6.03% | 402,000 |
| Aug 28, 2026 | 3.91 | 4.02 | 3.91 | 3.98 | -0.02 | -0.50% | 3,600 |
| Aug 27, 2026 | 3.92 | 4.15 | 3.92 | 4.00 | +0.08 | +2.04% | 2,700 |
| Aug 26, 2026 | 3.86 | 4.15 | 3.86 | 3.92 | +0.02 | +0.51% | 5,000 |
| Aug 25, 2026 | 3.93 | 3.97 | 3.90 | 3.90 | -0.10 | -2.50% | 4,600 |
| Aug 24, 2026 | 3.85 | 4.00 | 3.85 | 4.00 | -0.16 | -3.85% | 3,300 |
| Aug 21, 2026 | 3.97 | 4.18 | 3.96 | 4.16 | +0.28 | +7.22% | 7,500 |
| Aug 20, 2026 | 4.09 | 4.56 | 3.86 | 3.88 | -0.05 | -1.27% | 10,500 |
| Aug 19, 2026 | 4.08 | 4.09 | 3.82 | 3.93 | +0.01 | +0.26% | 7,200 |
| Aug 18, 2026 | 4.00 | 4.01 | 3.92 | 3.92 | +0.04 | +1.03% | 4,000 |
| Aug 17, 2026 | 3.84 | 4.20 | 3.80 | 3.88 | +0.02 | +0.52% | 7,100 |
| Aug 14, 2026 | 3.94 | 3.96 | 3.78 | 3.86 | -0.11 | -2.77% | 2,200 |
65 days, newest first. Daily bars as drawn on the EDHL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.