5 DAY PERFORMANCE
-7.25%
1 MONTH PERFORMANCE
-22.95%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
-2.44%
YEAR-TO-DATE PERFORMANCE
+5.07%
1 YEAR PERFORMANCE
-56.10%
Ebang International Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $6.02 | $6.01 (-0.17%) | $6.02 | $5.90 | 10,466 | |
| 12/31/2024 | $6.13 | $5.72 (-6.69%) | $6.27 | $5.65 | 49,890 | $35.93 M |
| 12/30/2024 | $6.36 | $6.13 (-3.62%) | $6.36 | $6.00 | 43,568 | $38.50 M |
| 12/27/2024 | $6.69 | $6.48 (-3.14%) | $6.81 | $6.46 | 45,076 | $40.70 M |
| 12/26/2024 | $6.40 | $6.77 (5.78%) | $7.15 | $6.35 | 63,371 | $42.52 M |
| 12/24/2024 | $6.49 | $6.51 (0.31%) | $6.82 | $6.29 | 54,300 | $40.89 M |
| 12/23/2024 | $6.51 | $6.32 (-2.92%) | $6.86 | $6.25 | 79,000 | $39.69 M |
| 12/20/2024 | $6.50 | $6.60 (1.54%) | $6.64 | $6.38 | 24,730 | $41.45 M |
| 12/19/2024 | $7.03 | $6.41 (-8.82%) | $7.03 | $6.37 | 29,905 | $40.26 M |
| 12/18/2024 | $7.37 | $6.33 (-14.11%) | $7.40 | $6.13 | 51,500 | $39.76 M |
| 12/17/2024 | $7.62 | $7.31 (-4.07%) | $7.95 | $7.23 | 53,538 | $45.91 M |
| 12/16/2024 | $7.69 | $7.60 (-1.17%) | $7.98 | $7.28 | 80,490 | $47.73 M |
| 12/13/2024 | $7.88 | $7.61 (-3.43%) | $7.99 | $7.60 | 41,100 | $47.80 M |
| 12/12/2024 | $8.30 | $7.87 (-5.18%) | $8.54 | $7.62 | 92,100 | $49.43 M |
| 12/11/2024 | $8.49 | $8.67 (2.12%) | $8.80 | $7.98 | 54,000 | $54.45 M |
| 12/10/2024 | $9.03 | $8.28 (-8.31%) | $9.03 | $8.10 | 44,747 | $52.00 M |
| 12/09/2024 | $9.35 | $8.85 (-5.35%) | $9.46 | $8.63 | 60,137 | $55.58 M |
| 12/06/2024 | $8.65 | $9.50 (9.83%) | $9.61 | $8.16 | 84,621 | $59.67 M |
| 12/05/2024 | $8.30 | $8.44 (1.69%) | $8.88 | $8.10 | 172,038 | $53.01 M |
| 12/04/2024 | $7.76 | $7.92 (2.06%) | $8.18 | $7.50 | 52,104 | $49.74 M |
| 12/03/2024 | $7.81 | $7.80 (-0.13%) | $8.06 | $7.52 | 35,710 | $48.99 M |
| 12/02/2024 | $8.80 | $7.80 (-11.36%) | $8.80 | $7.70 | 110,200 | $48.99 M |
| 11/29/2024 | $7.60 | $8.79 (15.66%) | $9.19 | $7.60 | 63,800 | $55.21 M |
| 11/27/2024 | $7.32 | $7.45 (1.78%) | $8.06 | $7.32 | 34,403 | $46.79 M |
| 11/26/2024 | $8.08 | $7.29 (-9.78%) | $8.08 | $7.20 | 59,418 | $45.79 M |
| 11/25/2024 | $7.23 | $8.00 (10.65%) | $8.24 | $7.14 | 81,951 | $50.24 M |
| 11/22/2024 | $7.16 | $7.37 (2.93%) | $7.43 | $6.87 | 50,569 | $46.29 M |
| 11/21/2024 | $7.26 | $7.05 (-2.89%) | $7.39 | $6.90 | 70,575 | $44.28 M |
| 11/20/2024 | $7.21 | $6.92 (-4.02%) | $7.48 | $6.85 | 52,608 | $43.46 M |
| 11/19/2024 | $7.67 | $7.02 (-8.47%) | $8.03 | $6.86 | 125,224 | $44.09 M |
| 11/18/2024 | $7.58 | $7.79 (2.77%) | $8.24 | $7.54 | 65,919 | $48.93 M |
| 11/15/2024 | $8.80 | $7.57 (-13.98%) | $8.82 | $7.30 | 72,362 | $47.54 M |
| 11/14/2024 | $8.78 | $8.74 (-0.46%) | $9.37 | $8.13 | 67,414 | $54.89 M |
| 11/13/2024 | $9.70 | $8.22 (-15.26%) | $10.94 | $7.84 | 203,882 | $51.63 M |
| 11/12/2024 | $8.23 | $9.40 (14.22%) | $9.74 | $8.04 | 233,000 | $59.04 M |
| 11/11/2024 | $7.47 | $8.45 (13.12%) | $8.65 | $7.35 | 142,808 | $53.07 M |
| 11/08/2024 | $7.05 | $6.96 (-1.28%) | $7.62 | $6.90 | 14,400 | $43.71 M |
| 11/07/2024 | $7.02 | $7.10 (1.14%) | $7.73 | $7.02 | 135,733 | $44.59 M |
| 11/06/2024 | $6.81 | $6.93 (1.76%) | $7.25 | $6.58 | 97,800 | $43.52 M |
| 11/05/2024 | $6.44 | $6.53 (1.4%) | $6.71 | $6.22 | 29,500 | $41.01 M |
| 11/04/2024 | $6.40 | $6.44 (0.63%) | $6.48 | $6.29 | 12,100 | $40.45 M |
| 11/01/2024 | $6.35 | $6.36 (0.16%) | $6.74 | $6.22 | 18,900 | $39.94 M |
| 10/31/2024 | $6.72 | $6.37 (-5.21%) | $6.72 | $6.23 | 25,300 | $40.01 M |
| 10/30/2024 | $6.62 | $6.56 (-0.91%) | $6.83 | $6.48 | 26,832 | $41.20 M |
| 10/29/2024 | $5.90 | $6.64 (12.54%) | $6.88 | $5.82 | 139,900 | $41.70 M |
| 10/28/2024 | $5.80 | $5.95 (2.59%) | $6.11 | $5.75 | 37,000 | $37.37 M |
| 10/25/2024 | $6.01 | $5.73 (-4.66%) | $6.02 | $5.73 | 9,408 | $35.99 M |
| 10/24/2024 | $5.77 | $5.95 (3.12%) | $6.16 | $5.77 | 32,123 | $37.37 M |
| 10/23/2024 | $5.85 | $5.81 (-0.68%) | $5.95 | $5.67 | 20,900 | $36.49 M |
| 10/22/2024 | $5.92 | $5.86 (-1.01%) | $6.09 | $5.81 | 3,762 | $36.80 M |
| 10/21/2024 | $6.08 | $5.85 (-3.78%) | $6.08 | $5.85 | 7,916 | $36.74 M |
| 10/18/2024 | $5.95 | $6.17 (3.7%) | $6.18 | $5.95 | 6,136 | $38.75 M |
| 10/17/2024 | $6.16 | $5.80 (-5.84%) | $6.27 | $5.72 | 20,000 | $36.43 M |
| 10/16/2024 | $5.98 | $6.28 (5.02%) | $6.45 | $5.98 | 20,800 | $39.44 M |
| 10/15/2024 | $5.92 | $5.99 (1.18%) | $6.38 | $5.75 | 62,300 | $37.62 M |
| 10/14/2024 | $5.73 | $5.97 (4.19%) | $6.18 | $5.73 | 32,500 | $37.50 M |
| 10/11/2024 | $5.62 | $6.03 (7.3%) | $6.10 | $5.59 | 26,300 | $37.87 M |
| 10/10/2024 | $5.55 | $5.65 (1.8%) | $5.87 | $5.55 | 5,526 | $35.49 M |
| 10/09/2024 | $5.83 | $5.56 (-4.63%) | $5.83 | $5.41 | 25,400 | $34.92 M |
| 10/08/2024 | $5.70 | $5.68 (-0.35%) | $6.00 | $5.64 | 43,458 | $35.67 M |
| 10/07/2024 | $5.90 | $5.80 (-1.69%) | $6.04 | $5.80 | 14,700 | $36.43 M |
| 10/04/2024 | $5.99 | $5.95 (-0.67%) | $5.99 | $5.90 | 15,100 | $37.37 M |
| 10/03/2024 | $5.92 | $5.96 (0.68%) | $6.19 | $5.92 | 7,144 | $37.43 M |
| 10/02/2024 | $6.00 | $6.09 (1.5%) | $6.19 | $5.91 | 14,129 | $38.25 M |