5 DAY PERFORMANCE
-5.67%
1 MONTH PERFORMANCE
-11.14%
3 MONTH PERFORMANCE
-33.04%
6 MONTH PERFORMANCE
-36.17%
YEAR-TO-DATE PERFORMANCE
-33.04%
1 YEAR PERFORMANCE
-59.94%
Ebang International Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $3.85 | $3.83 (-0.5%) | $3.85 | $3.81 | 979 | $23.99 M |
| 03/31/2025 | $4.00 | $3.85 (-3.75%) | $4.05 | $3.80 | 11,261 | $24.18 M |
| 03/28/2025 | $4.06 | $4.05 (-0.25%) | $4.44 | $4.04 | 4,500 | $25.44 M |
| 03/27/2025 | $4.44 | $4.06 (-8.56%) | $4.44 | $4.06 | 3,650 | $25.50 M |
| 03/26/2025 | $4.20 | $4.10 (-2.38%) | $4.35 | $4.10 | 4,500 | $25.75 M |
| 03/25/2025 | $4.40 | $4.22 (-4.09%) | $4.40 | $4.21 | 1,900 | $26.50 M |
| 03/24/2025 | $4.17 | $4.30 (3.12%) | $4.48 | $4.17 | 15,400 | $27.01 M |
| 03/21/2025 | $4.32 | $4.13 (-4.4%) | $4.37 | $4.09 | 5,200 | $25.94 M |
| 03/20/2025 | $4.22 | $4.25 (0.71%) | $4.25 | $4.22 | 3,442 | $26.69 M |
| 03/19/2025 | $4.40 | $4.22 (-4.09%) | $4.49 | $4.22 | 3,869 | $26.50 M |
| 03/18/2025 | $4.40 | $4.39 (-0.23%) | $4.49 | $4.39 | 2,730 | $27.57 M |
| 03/17/2025 | $4.49 | $4.58 (2%) | $4.58 | $4.40 | 3,700 | $28.77 M |
| 03/14/2025 | $4.41 | $4.58 (3.85%) | $4.58 | $4.40 | 2,600 | $28.77 M |
| 03/13/2025 | $4.30 | $4.30 (0%) | $4.50 | $4.28 | 3,044 | $27.01 M |
| 03/12/2025 | $4.24 | $4.21 (-0.71%) | $4.37 | $4.21 | 3,800 | $26.44 M |
| 03/11/2025 | $4.30 | $4.39 (2.09%) | $4.39 | $4.20 | 3,619 | $27.57 M |
| 03/10/2025 | $4.43 | $4.30 (-2.93%) | $4.59 | $4.16 | 8,233 | $27.01 M |
| 03/07/2025 | $4.27 | $4.52 (5.85%) | $5.00 | $4.27 | 11,614 | $28.39 M |
| 03/06/2025 | $4.59 | $4.60 (0.22%) | $4.68 | $4.47 | 1,640 | $28.89 M |
| 03/05/2025 | $4.47 | $4.75 (6.26%) | $4.85 | $4.43 | 6,101 | $29.83 M |
| 03/04/2025 | $4.32 | $4.47 (3.47%) | $4.80 | $4.13 | 55,506 | $28.07 M |
| 03/03/2025 | $4.60 | $4.40 (-4.35%) | $4.82 | $4.40 | 22,800 | $27.63 M |
| 02/28/2025 | $4.37 | $4.31 (-1.37%) | $4.47 | $4.26 | 8,153 | $27.07 M |
| 02/27/2025 | $4.56 | $4.39 (-3.73%) | $4.58 | $4.38 | 9,900 | $27.57 M |
| 02/26/2025 | $4.80 | $4.52 (-5.83%) | $4.87 | $4.52 | 7,114 | $28.39 M |
| 02/25/2025 | $5.00 | $4.95 (-1%) | $5.08 | $4.71 | 14,500 | $31.09 M |
| 02/24/2025 | $5.34 | $5.12 (-4.12%) | $5.44 | $5.12 | 14,789 | $32.16 M |
| 02/21/2025 | $5.40 | $5.42 (0.37%) | $5.50 | $5.35 | 9,100 | $34.04 M |
| 02/20/2025 | $5.50 | $5.40 (-1.82%) | $5.50 | $5.39 | 5,700 | $33.92 M |
| 02/19/2025 | $5.49 | $5.47 (-0.36%) | $5.49 | $5.39 | 6,541 | $34.35 M |
| 02/18/2025 | $5.55 | $5.38 (-3.06%) | $5.59 | $5.38 | 10,802 | $33.79 M |
| 02/14/2025 | $5.49 | $5.63 (2.55%) | $5.63 | $5.47 | 3,800 | $35.36 M |
| 02/13/2025 | $5.49 | $5.62 (2.37%) | $5.62 | $5.40 | 4,700 | $35.30 M |
| 02/12/2025 | $5.35 | $5.41 (1.12%) | $5.48 | $5.34 | 3,757 | $33.98 M |
| 02/11/2025 | $5.51 | $5.57 (1.09%) | $5.60 | $5.36 | 6,917 | $34.98 M |
| 02/10/2025 | $5.60 | $5.63 (0.54%) | $5.80 | $5.35 | 5,447 | $35.36 M |
| 02/07/2025 | $5.60 | $5.58 (-0.36%) | $5.82 | $5.50 | 8,441 | $35.05 M |
| 02/06/2025 | $5.80 | $5.67 (-2.24%) | $5.99 | $5.65 | 4,627 | $35.61 M |
| 02/05/2025 | $5.67 | $5.86 (3.35%) | $5.93 | $5.59 | 6,245 | $36.80 M |
| 02/04/2025 | $5.40 | $5.57 (3.15%) | $5.91 | $5.40 | 3,600 | $34.98 M |
| 02/03/2025 | $5.55 | $5.50 (-0.9%) | $5.67 | $5.34 | 38,309 | $34.54 M |
| 01/31/2025 | $5.80 | $5.68 (-2.07%) | $5.85 | $5.68 | 9,300 | $35.67 M |
| 01/30/2025 | $5.78 | $5.80 (0.35%) | $5.91 | $5.76 | 9,500 | $36.43 M |
| 01/29/2025 | $5.78 | $5.76 (-0.35%) | $5.99 | $5.70 | 12,638 | $36.18 M |
| 01/28/2025 | $5.77 | $5.71 (-1.04%) | $5.98 | $5.69 | 10,533 | $35.86 M |
| 01/27/2025 | $6.10 | $5.70 (-6.56%) | $6.65 | $5.68 | 78,651 | $35.80 M |
| 01/24/2025 | $5.81 | $6.28 (8.09%) | $6.33 | $5.81 | 9,613 | $39.44 M |
| 01/23/2025 | $6.22 | $6.08 (-2.25%) | $6.22 | $5.97 | 3,428 | $38.19 M |
| 01/22/2025 | $6.17 | $6.04 (-2.11%) | $6.17 | $5.82 | 13,071 | $37.93 M |
| 01/21/2025 | $6.33 | $5.92 (-6.48%) | $6.33 | $5.85 | 35,242 | $37.18 M |
| 01/17/2025 | $6.28 | $6.33 (0.8%) | $6.60 | $6.17 | 38,150 | $39.76 M |
| 01/16/2025 | $6.27 | $6.04 (-3.67%) | $6.27 | $6.01 | 10,900 | $37.93 M |
| 01/15/2025 | $5.94 | $6.13 (3.2%) | $6.52 | $5.76 | 37,600 | $38.50 M |
| 01/14/2025 | $5.72 | $5.98 (4.55%) | $5.98 | $5.67 | 12,900 | $37.56 M |
| 01/13/2025 | $5.79 | $5.72 (-1.21%) | $5.87 | $5.62 | 16,509 | $35.93 M |
| 01/10/2025 | $6.04 | $5.78 (-4.3%) | $6.04 | $5.75 | 26,342 | $36.30 M |
| 01/08/2025 | $6.31 | $6.03 (-4.44%) | $6.31 | $6.01 | 13,000 | $37.87 M |
| 01/07/2025 | $6.83 | $6.49 (-4.98%) | $6.95 | $6.26 | 34,700 | $40.76 M |
| 01/06/2025 | $6.60 | $6.55 (-0.76%) | $6.98 | $6.47 | 34,727 | $41.14 M |
| 01/03/2025 | $6.40 | $6.53 (2.03%) | $6.70 | $5.98 | 65,205 | $41.01 M |
| 01/02/2025 | $6.02 | $6.36 (5.65%) | $6.50 | $5.90 | 44,635 | $39.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
