NASDAQ : EBON
Ebang International Holdings Inc. — Price history
Technology · Computer Hardware · China
Last price 1.96 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ebang International Holdings Inc. (EBON) closed at 1.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.9 | 1.92 | 1.9 | 1.89 | 8,365 | +0.00% |
| 2026-10-30 | 1.98 | 2.01 | 1.88 | 1.89 | 17,192 | -3.57% |
| 2026-10-29 | 2.05 | 2.05 | 1.96 | 1.96 | 7,801 | -2.00% |
| 2026-10-28 | 2.02 | 2.02 | 1.995 | 2 | 1,247 | -1.23% |
| 2026-10-27 | 1.94 | 2.025 | 1.94 | 2.025 | 2,428 | +3.85% |
| 2026-10-26 | 1.97 | 1.97 | 1.95 | 1.95 | 1,859 | -2.01% |
| 2026-10-23 | 1.99 | 2 | 1.96 | 1.99 | 3,727 | -0.50% |
| 2026-10-22 | 1.9 | 2 | 1.86 | 2 | 26,960 | +5.26% |
| 2026-10-21 | 1.9 | 1.93 | 1.868 | 1.9 | 4,125 | +4.40% |
| 2026-10-20 | 1.9 | 1.9 | 1.82 | 1.82 | 3,668 | -4.96% |
| 2026-10-19 | 1.915 | 1.915 | 1.915 | 1.915 | 837 | +0.26% |
| 2026-10-16 | 1.93 | 1.93 | 1.9 | 1.91 | 3,935 | -1.55% |
| 2026-10-15 | 1.93 | 1.95 | 1.93 | 1.94 | 4,032 | -0.51% |
| 2026-10-14 | 1.91 | 1.99 | 1.91 | 1.95 | 3,589 | +6.56% |
| 2026-10-12 | 1.82 | 2 | 1.82 | 1.83 | 7,526 | +0.00% |
| 2026-10-09 | 1.86 | 1.87 | 1.83 | 1.83 | 5,168 | -9.41% |
| 2026-10-08 | 2.02 | 2.02 | 2.02 | 2.02 | 1,596 | +6.88% |
| 2026-10-07 | 1.99 | 1.993 | 1.85 | 1.89 | 6,236 | -5.50% |
| 2026-10-06 | 1.99 | 2.09 | 1.98 | 2 | 1,855 | -0.99% |
| 2026-10-05 | 2.02 | 2.02 | 2.02 | 2.02 | 1,621 | -3.12% |
| 2026-10-02 | 1.99 | 2.169 | 1.99 | 2.085 | 5,711 | +3.73% |
| 2026-10-01 | 2.2 | 2.2 | 1.98 | 2.01 | 1,097 | +1.51% |
| 2026-09-30 | 1.98 | 1.98 | 1.98 | 1.98 | 885 | -4.11% |
| 2026-09-29 | 2 | 2.145 | 2 | 2.065 | 2,177 | +2.23% |
| 2026-09-28 | 2.12 | 2.12 | 2.02 | 2.02 | 929 | -1.94% |
| 2026-09-25 | 1.98 | 2.2 | 1.98 | 2.06 | 3,668 | +2.49% |
| 2026-09-24 | 1.983 | 2.09 | 1.96 | 2.01 | 5,107 | +0.00% |
| 2026-09-23 | 2.12 | 2.25 | 1.98 | 2.01 | 15,211 | -6.94% |
| 2026-09-22 | 2.16 | 2.16 | 2.036 | 2.16 | 6,871 | -1.82% |
| 2026-09-21 | 2.18 | 2.34 | 2.17 | 2.2 | 22,435 | +1.85% |
| 2026-09-18 | 2.2 | 2.2 | 2.16 | 2.16 | 2,161 | +5.88% |
| 2026-09-17 | 2.04 | 2.04 | 2.04 | 2.04 | 1,881 | +0.99% |
| 2026-09-16 | 2.049 | 2.136 | 2.01 | 2.02 | 3,623 | +1.00% |
| 2026-09-15 | 2.115 | 2.19 | 2 | 2 | 3,862 | -1.48% |
| 2026-09-14 | 2.08 | 2.2 | 2 | 2.03 | 4,803 | -4.69% |
| 2026-09-11 | 2.16 | 2.25 | 2.13 | 2.13 | 5,559 | -1.39% |
| 2026-09-10 | 2.2 | 2.2 | 2.15 | 2.16 | 4,394 | -0.47% |
| 2026-09-09 | 2.16 | 2.33 | 2.16 | 2.17 | 1,254 | +0.77% |
| 2026-09-08 | 2.35 | 2.35 | 2.154 | 2.154 | 1,662 | -2.99% |
| 2026-09-04 | 2.26 | 2.26 | 2.19 | 2.22 | 1,945 | +0.00% |
| 2026-09-03 | 2.2 | 2.22 | 2.13 | 2.22 | 2,137 | -5.99% |
| 2026-09-02 | 2.361 | 2.361 | 2.361 | 2.361 | 1,004 | +4.49% |
| 2026-09-01 | 2.14 | 2.26 | 2.13 | 2.26 | 2,101 | +4.63% |
| 2026-08-31 | 2.17 | 2.29 | 2.13 | 2.16 | 3,902 | -6.08% |
| 2026-08-28 | 2.242 | 2.31 | 2.242 | 2.3 | 4,359 | +3.58% |
| 2026-08-27 | 2.15 | 2.22 | 2.15 | 2.22 | 3,056 | +0.70% |
| 2026-08-26 | 2.258 | 2.258 | 2.15 | 2.205 | 3,336 | -1.14% |
| 2026-08-25 | 2.076 | 2.231 | 2.076 | 2.231 | 1,804 | -2.81% |
| 2026-08-24 | 2.3 | 2.342 | 2.18 | 2.295 | 15,973 | -1.08% |
| 2026-08-21 | 2.04 | 2.33 | 2.04 | 2.32 | 15,143 | +6.18% |
| 2026-08-20 | 1.92 | 2.31 | 1.92 | 2.185 | 29,164 | +5.05% |
| 2026-08-19 | 2.01 | 2.19 | 1.965 | 2.08 | 16,573 | +3.48% |
| 2026-08-18 | 2.03 | 2.03 | 1.95 | 2.01 | 5,430 | +0.50% |
| 2026-08-17 | 2.003 | 2.04 | 2 | 2 | 3,176 | -1.48% |
| 2026-08-14 | 2.068 | 2.15 | 1.88 | 2.03 | 3,596 | +4.64% |
| 2026-08-13 | 1.91 | 2.18 | 1.91 | 1.94 | 1,724 | -1.02% |
| 2026-08-12 | 1.9 | 2.21 | 1.896 | 1.96 | 2,929 | -6.89% |
| 2026-08-11 | 1.93 | 2.105 | 1.93 | 2.105 | 1,512 | +1.69% |
| 2026-08-10 | 1.92 | 2.071 | 1.87 | 2.07 | 34,238 | +5.61% |
| 2026-08-07 | 1.934 | 2.09 | 1.88 | 1.96 | 5,758 | +2.62% |
| 2026-08-06 | 1.82 | 2.026 | 1.82 | 1.91 | 1,472 | +3.80% |
| 2026-08-05 | 1.84 | 1.94 | 1.8 | 1.84 | 3,494 | -1.47% |
| 2026-08-04 | 1.94 | 1.943 | 1.75 | 1.867 | 10,647 | -2.74% |
| 2026-08-03 | 1.905 | 1.972 | 1.905 | 1.92 | 2,052 | -2.04% |
| 2026-07-31 | 1.95 | 1.96 | 1.7 | 1.96 | 7,428 | +0.51% |
| 2026-07-30 | 2 | 2 | 1.75 | 1.95 | 20,101 | -2.50% |
| 2026-07-29 | 2 | 2.05 | 2 | 2 | 4,779 | -4.87% |
| 2026-07-28 | 2.01 | 2.102 | 2.01 | 2.102 | 1,102 | +4.03% |
| 2026-07-23 | 2.021 | 2.021 | 2.021 | 2.021 | 1,082 | +0.05% |
| 2026-07-22 | 2.02 | 2.02 | 2.02 | 2.02 | 717 | +0.00% |
| 2026-07-21 | 2.02 | 2.03 | 2.01 | 2.02 | 2,372 | -1.46% |
| 2026-07-20 | 2.05 | 2.05 | 2.05 | 2.05 | 1,138 | +0.99% |
| 2026-07-17 | 2.01 | 2.105 | 2.01 | 2.03 | 2,376 | -0.98% |
| 2026-07-16 | 2.061 | 2.135 | 2.01 | 2.05 | 2,939 | -1.44% |
| 2026-07-15 | 2.02 | 2.21 | 2.02 | 2.08 | 2,937 | +3.05% |
| 2026-07-14 | 2.002 | 2.16 | 2.002 | 2.019 | 5,707 | -5.01% |
| 2026-07-13 | 2.19 | 2.2 | 2.01 | 2.125 | 2,188 | +0.24% |
| 2026-07-10 | 2.03 | 2.12 | 2.03 | 2.12 | 1,144 | -0.70% |
| 2026-07-09 | 2.25 | 2.25 | 2.135 | 2.135 | 2,951 | -3.06% |
| 2026-07-08 | 2.18 | 2.202 | 2.1 | 2.202 | 2,344 | +3.39% |
| 2026-07-07 | 2.1 | 2.185 | 2.01 | 2.13 | 3,527 | +0.95% |
| 2026-07-06 | 2.01 | 2.14 | 2.01 | 2.11 | 4,378 | +5.50% |
| 2026-07-02 | 2.25 | 2.25 | 2 | 2 | 6,650 | -11.11% |
| 2026-07-01 | 2.099 | 2.25 | 2.04 | 2.25 | 4,403 | +3.21% |
| 2026-06-30 | 2.295 | 2.39 | 2.1 | 2.18 | 16,652 | +3.32% |
| 2026-06-29 | 1.83 | 2.39 | 1.83 | 2.11 | 20,823 | +14.67% |
| 2026-06-26 | 2.14 | 2.371 | 1.71 | 1.84 | 23,521 | -18.22% |
| 2026-06-25 | 2.11 | 2.45 | 2.1 | 2.25 | 8,697 | -0.44% |
| 2026-06-24 | 2.32 | 2.32 | 2.2 | 2.26 | 3,906 | -4.64% |
| 2026-06-23 | 2.42 | 2.63 | 2.28 | 2.37 | 6,738 | -0.19% |
| 2026-06-22 | 2.5 | 2.8 | 2.375 | 2.375 | 26,760 | -6.52% |
| 2026-06-18 | 2.4 | 2.54 | 2.334 | 2.54 | 13,009 | +5.39% |
| 2026-06-17 | 2.08 | 2.7 | 2.04 | 2.41 | 189,291 | +23.59% |
| 2026-06-16 | 1.94 | 2.045 | 1.937 | 1.95 | 6,318 | -9.72% |
| 2026-06-15 | 2 | 2.401 | 2 | 2.16 | 4,688 | +8.00% |
| 2026-06-12 | 2.01 | 2.165 | 2 | 2 | 14,982 | -9.91% |
| 2026-06-11 | 2 | 2.22 | 1.84 | 2.22 | 95,077 | +4.72% |
| 2026-06-10 | 2.17 | 2.3 | 2.07 | 2.12 | 7,405 | -3.20% |
| 2026-06-09 | 2.24 | 2.24 | 2.07 | 2.19 | 3,240 | -2.67% |
| 2026-06-08 | 2.071 | 2.4 | 2.071 | 2.25 | 2,763 | +7.40% |
| 2026-06-05 | 2.09 | 2.12 | 2.07 | 2.095 | 1,544 | +0.14% |
| 2026-06-04 | 2.07 | 2.103 | 2.07 | 2.092 | 3,123 | -2.70% |
| 2026-06-03 | 2.11 | 2.15 | 2.11 | 2.15 | 3,224 | +0.00% |
| 2026-06-02 | 2.1 | 2.15 | 2.1 | 2.15 | 2,529 | +1.90% |
| 2026-06-01 | 2.11 | 2.255 | 2.071 | 2.11 | 3,825 | -1.40% |
| 2026-05-29 | 2 | 2.332 | 2 | 2.14 | 13,537 | +13.83% |
| 2026-05-28 | 1.8 | 2.023 | 1.8 | 1.88 | 7,885 | -9.20% |
| 2026-05-27 | 2 | 2.09 | 1.9 | 2.07 | 5,623 | +3.52% |
| 2026-05-26 | 2.05 | 2.05 | 2 | 2 | 6,123 | -4.31% |
| 2026-05-22 | 2.05 | 2.12 | 2.05 | 2.09 | 5,148 | +2.45% |
| 2026-05-21 | 2.02 | 2.08 | 2.02 | 2.04 | 2,586 | -1.44% |
| 2026-05-20 | 2.07 | 2.07 | 2.07 | 2.07 | 890 | -2.82% |
| 2026-05-19 | 2.01 | 2.13 | 2.01 | 2.13 | 2,152 | +2.40% |
| 2026-05-18 | 2.14 | 2.17 | 2.02 | 2.08 | 3,946 | -6.31% |
| 2026-05-15 | 2.02 | 2.22 | 2.02 | 2.22 | 2,198 | +5.61% |
| 2026-05-14 | 2.05 | 2.317 | 2.01 | 2.102 | 5,292 | +3.55% |
| 2026-05-13 | 2.2 | 2.2 | 2.01 | 2.03 | 8,359 | -8.56% |
| 2026-05-12 | 2.26 | 2.295 | 2.22 | 2.22 | 2,585 | -5.53% |
| 2026-05-11 | 2.34 | 2.35 | 2.27 | 2.35 | 4,513 | +0.43% |
| 2026-05-08 | 2.32 | 2.36 | 2.31 | 2.34 | 1,744 | -2.50% |