-
5 DAY PERFORMANCE
+2.68% -
1 MONTH PERFORMANCE
+6.41% -
3 MONTH PERFORMANCE
-0.65% -
6 MONTH PERFORMANCE
-36.70% -
YEAR-TO-DATE PERFORMANCE
-59.87% -
1 YEAR PERFORMANCE
-18.13%
Ebang International Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.33 | $6.14 (-3%) | $6.49 | $6.01 | 23,833 | $38.56 M |
| 09/26/2024 | $5.94 | $6.17 (3.87%) | $6.68 | $5.92 | 35,505 | $38.75 M |
| 09/25/2024 | $6.27 | $6.00 (-4.31%) | $6.27 | $6.00 | 14,900 | $37.68 M |
| 09/24/2024 | $5.90 | $6.27 (6.27%) | $6.29 | $5.87 | 10,405 | $39.38 M |
| 09/23/2024 | $5.90 | $5.98 (1.36%) | $6.00 | $5.74 | 5,900 | $37.56 M |
| 09/20/2024 | $6.17 | $5.98 (-3.08%) | $6.17 | $5.84 | 3,636 | $37.56 M |
| 09/19/2024 | $5.98 | $6.18 (3.34%) | $6.18 | $5.75 | 19,400 | $38.81 M |
| 09/18/2024 | $6.04 | $5.70 (-5.63%) | $6.23 | $5.63 | 30,813 | $35.80 M |
| 09/17/2024 | $6.04 | $6.11 (1.16%) | $6.26 | $6.04 | 15,312 | $38.38 M |
| 09/16/2024 | $6.24 | $6.21 (-0.48%) | $6.24 | $6.03 | 10,220 | $39.00 M |
| 09/13/2024 | $5.84 | $6.09 (4.28%) | $6.10 | $5.84 | 5,600 | $38.25 M |
| 09/12/2024 | $6.05 | $5.89 (-2.64%) | $6.08 | $5.89 | 2,017 | $36.99 M |
| 09/11/2024 | $5.81 | $5.95 (2.41%) | $5.95 | $5.81 | 5,435 | $37.37 M |
| 09/10/2024 | $5.72 | $5.80 (1.4%) | $5.81 | $5.70 | 7,500 | $36.43 M |
| 09/09/2024 | $5.63 | $5.77 (2.49%) | $5.89 | $5.63 | 10,900 | $36.24 M |
| 09/06/2024 | $5.86 | $5.78 (-1.37%) | $5.92 | $5.77 | 2,437 | $36.30 M |
| 09/05/2024 | $5.73 | $5.85 (2.09%) | $5.99 | $5.71 | 8,300 | $36.74 M |
| 09/04/2024 | $5.98 | $5.95 (-0.5%) | $5.98 | $5.73 | 3,800 | $37.37 M |
| 09/03/2024 | $6.16 | $5.93 (-3.73%) | $6.16 | $5.70 | 11,700 | $37.24 M |
| 08/30/2024 | $5.74 | $5.75 (0.17%) | $5.83 | $5.60 | 34,300 | $36.11 M |
| 08/29/2024 | $5.96 | $5.68 (-4.7%) | $5.96 | $5.51 | 19,631 | $35.67 M |
| 08/28/2024 | $6.09 | $5.77 (-5.25%) | $6.27 | $5.51 | 8,300 | $36.24 M |
| 08/27/2024 | $6.40 | $6.09 (-4.84%) | $6.58 | $6.09 | 19,200 | $38.25 M |
| 08/26/2024 | $6.79 | $6.43 (-5.3%) | $6.80 | $5.98 | 14,918 | $40.38 M |
| 08/23/2024 | $6.19 | $6.56 (5.98%) | $6.65 | $6.17 | 38,100 | $41.20 M |
| 08/22/2024 | $5.85 | $6.19 (5.81%) | $6.19 | $5.81 | 9,739 | $38.88 M |
| 08/21/2024 | $5.88 | $5.91 (0.51%) | $5.91 | $5.77 | 4,700 | $37.12 M |
| 08/20/2024 | $5.63 | $5.91 (4.97%) | $5.91 | $5.63 | 11,944 | $37.12 M |
| 08/19/2024 | $5.78 | $5.60 (-3.11%) | $6.00 | $5.60 | 14,920 | $35.17 M |
| 08/16/2024 | $5.80 | $5.60 (-3.45%) | $5.94 | $5.51 | 3,174 | $35.17 M |
| 08/15/2024 | $5.70 | $5.62 (-1.4%) | $5.79 | $5.48 | 4,546 | $35.30 M |
| 08/14/2024 | $5.67 | $5.43 (-4.23%) | $5.67 | $5.34 | 6,637 | $34.10 M |
| 08/13/2024 | $5.50 | $5.60 (1.82%) | $5.68 | $5.45 | 15,512 | $35.17 M |
| 08/12/2024 | $5.62 | $5.55 (-1.25%) | $5.62 | $5.45 | 5,300 | $34.86 M |
| 08/09/2024 | $5.78 | $5.61 (-2.94%) | $5.78 | $5.50 | 15,440 | $35.23 M |
| 08/08/2024 | $5.87 | $5.87 (0%) | $5.95 | $5.50 | 13,745 | $36.87 M |
| 08/07/2024 | $5.91 | $5.71 (-3.38%) | $5.93 | $5.71 | 9,021 | $35.86 M |
| 08/06/2024 | $5.81 | $5.90 (1.55%) | $5.98 | $5.81 | 3,200 | $37.06 M |
| 08/05/2024 | $5.90 | $6.00 (1.69%) | $6.00 | $5.65 | 14,871 | $37.68 M |
| 08/02/2024 | $5.90 | $6.00 (1.69%) | $6.08 | $5.75 | 24,329 | $37.68 M |
| 08/01/2024 | $6.28 | $5.90 (-6.05%) | $6.28 | $5.90 | 7,600 | $37.06 M |
| 07/31/2024 | $6.10 | $6.20 (1.64%) | $6.20 | $6.05 | 2,300 | $38.94 M |
| 07/30/2024 | $6.19 | $6.01 (-2.91%) | $6.19 | $6.00 | 7,925 | $37.75 M |
| 07/29/2024 | $6.10 | $6.01 (-1.48%) | $6.31 | $6.00 | 6,200 | $37.75 M |
| 07/26/2024 | $6.10 | $6.06 (-0.66%) | $6.47 | $6.06 | 11,973 | $38.06 M |
| 07/25/2024 | $6.33 | $6.20 (-2.05%) | $6.33 | $6.12 | 4,500 | $38.94 M |
| 07/24/2024 | $6.05 | $6.18 (2.15%) | $6.41 | $6.05 | 8,626 | $38.81 M |
| 07/23/2024 | $6.24 | $6.22 (-0.32%) | $6.50 | $6.22 | 5,400 | $39.07 M |
| 07/22/2024 | $6.26 | $6.24 (-0.32%) | $6.67 | $6.23 | 14,409 | $39.19 M |
| 07/19/2024 | $6.49 | $6.30 (-2.93%) | $6.70 | $6.30 | 8,997 | $39.57 M |
| 07/18/2024 | $6.67 | $6.62 (-0.75%) | $6.80 | $6.40 | 6,424 | $41.58 M |
| 07/17/2024 | $6.89 | $6.80 (-1.31%) | $7.30 | $6.80 | 13,163 | $42.71 M |
| 07/16/2024 | $6.90 | $6.85 (-0.72%) | $6.90 | $6.67 | 7,621 | $43.02 M |
| 07/15/2024 | $7.05 | $6.90 (-2.13%) | $7.20 | $6.60 | 10,548 | $43.34 M |
| 07/12/2024 | $6.43 | $6.86 (6.69%) | $7.05 | $6.23 | 10,898 | $43.09 M |
| 07/11/2024 | $6.15 | $6.33 (2.93%) | $6.50 | $6.06 | 19,245 | $39.76 M |
| 07/10/2024 | $6.20 | $6.07 (-2.1%) | $6.32 | $5.96 | 17,582 | $38.12 M |
| 07/09/2024 | $6.25 | $6.19 (-0.96%) | $6.43 | $6.10 | 11,071 | $38.88 M |
| 07/08/2024 | $6.15 | $6.17 (0.33%) | $6.23 | $6.10 | 4,664 | $38.75 M |
| 07/05/2024 | $6.08 | $6.18 (1.64%) | $6.30 | $6.08 | 5,036 | $38.81 M |
| 07/03/2024 | $6.20 | $6.16 (-0.65%) | $6.50 | $6.12 | 8,748 | $38.69 M |
| 07/02/2024 | $6.19 | $6.16 (-0.48%) | $6.20 | $6.04 | 3,439 | $38.69 M |
| 07/01/2024 | $6.07 | $6.23 (2.64%) | $6.26 | $5.82 | 9,303 | $39.13 M |
| 06/28/2024 | $5.99 | $6.18 (3.17%) | $6.20 | $5.99 | 14,215 | $38.81 M |