5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
-25.86%
3 MONTH PERFORMANCE
-29.51%
6 MONTH PERFORMANCE
-36.92%
YEAR-TO-DATE PERFORMANCE
-15.69%
1 YEAR PERFORMANCE
-54.17%
Ebang International Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.56 | $2.58 (0.59%) | $2.77 | $2.56 | 2.40 K | $16.59 M |
| 02/13/2026 | $2.54 | $2.55 (0.39%) | $2.60 | $2.51 | 5.64 K | $15.99 M |
| 02/12/2026 | $2.70 | $2.56 (-5.19%) | $2.84 | $2.50 | 3.83 K | $16.05 M |
| 02/11/2026 | $2.70 | $2.70 (0%) | $2.76 | $2.70 | 4.03 K | $16.93 M |
| 02/10/2026 | $2.67 | $2.75 (3%) | $3.02 | $2.63 | 8.00 K | $17.24 M |
| 02/09/2026 | $2.64 | $2.69 (1.89%) | $2.80 | $2.60 | 5.12 K | $16.87 M |
| 02/06/2026 | $2.45 | $2.54 (3.67%) | $2.83 | $2.45 | 13.20 K | $15.93 M |
| 02/05/2026 | $2.70 | $2.30 (-14.81%) | $2.83 | $2.30 | 17.10 K | $14.42 M |
| 02/04/2026 | $2.89 | $2.74 (-5.19%) | $2.89 | $2.67 | 8.26 K | $17.18 M |
| 02/03/2026 | $2.90 | $2.89 (-0.34%) | $2.96 | $2.86 | 3.72 K | $18.12 M |
| 02/02/2026 | $2.97 | $2.93 (-1.35%) | $3.09 | $2.93 | 5.61 K | $18.37 M |
| 01/30/2026 | $2.98 | $2.98 (0%) | $3.09 | $2.97 | 3.23 K | $18.69 M |
| 01/29/2026 | $3.01 | $3.10 (2.99%) | $3.10 | $2.96 | 5.13 K | $19.44 M |
| 01/28/2026 | $3.00 | $3.27 (9%) | $3.27 | $2.99 | 1.84 K | $20.51 M |
| 01/27/2026 | $3.06 | $3.25 (6.21%) | $3.25 | $2.99 | 4.50 K | $20.38 M |
| 01/26/2026 | $3.12 | $3.10 (-0.64%) | $3.22 | $2.98 | 9.30 K | $19.44 M |
| 01/23/2026 | $3.21 | $3.10 (-3.43%) | $3.39 | $3.10 | 4.60 K | $19.44 M |
| 01/22/2026 | $3.39 | $3.20 (-5.6%) | $3.47 | $3.11 | 13.20 K | $20.07 M |
| 01/21/2026 | $3.29 | $3.41 (3.65%) | $3.50 | $3.29 | 1.50 K | $21.38 M |
| 01/20/2026 | $3.35 | $3.39 (1.19%) | $3.39 | $3.35 | 939 | $21.26 M |
| 01/16/2026 | $3.25 | $3.48 (7.08%) | $3.49 | $3.25 | 1.53 K | $21.82 M |
| 01/15/2026 | $3.47 | $3.45 (-0.58%) | $3.52 | $3.45 | 5.14 K | $21.63 M |
| 01/14/2026 | $3.38 | $3.46 (2.37%) | $3.59 | $3.36 | 5.80 K | $21.70 M |
| 01/13/2026 | $3.45 | $3.41 (-1.16%) | $3.45 | $3.35 | 1.74 K | $21.38 M |
| 01/12/2026 | $3.51 | $3.41 (-2.85%) | $3.51 | $3.41 | 2.20 K | $21.38 M |
| 01/09/2026 | $3.47 | $3.44 (-0.86%) | $3.60 | $3.42 | 3.35 K | $21.57 M |
| 01/08/2026 | $3.52 | $3.51 (-0.28%) | $3.60 | $3.50 | 3.33 K | $22.01 M |
| 01/07/2026 | $3.45 | $3.46 (0.29%) | $3.46 | $3.45 | 1.00 K | $21.70 M |
| 01/06/2026 | $3.61 | $3.49 (-3.32%) | $3.65 | $3.45 | 18.80 K | $21.88 M |
| 01/05/2026 | $3.25 | $3.35 (3.08%) | $3.44 | $3.21 | 5.70 K | $21.01 M |
| 01/02/2026 | $3.10 | $3.20 (3.23%) | $3.27 | $3.10 | 10.04 K | $20.07 M |
| 12/31/2025 | $3.02 | $3.06 (1.32%) | $3.09 | $2.96 | 23.90 K | $19.19 M |
| 12/30/2025 | $3.22 | $3.06 (-4.97%) | $3.30 | $3.06 | 38.61 K | $19.19 M |
| 12/29/2025 | $3.27 | $3.21 (-1.83%) | $3.31 | $3.21 | 132.42 K | $20.13 M |
| 12/26/2025 | $3.13 | $3.35 (7.03%) | $3.38 | $3.13 | 66.01 K | $21.01 M |
| 12/24/2025 | $3.24 | $3.15 (-2.78%) | $3.25 | $3.15 | 6.90 K | $19.75 M |
| 12/23/2025 | $3.39 | $3.26 (-3.83%) | $3.39 | $3.26 | 5.10 K | $20.44 M |
| 12/22/2025 | $3.37 | $3.39 (0.59%) | $3.40 | $3.31 | 11.74 K | $21.26 M |
| 12/19/2025 | $3.37 | $3.47 (2.97%) | $3.50 | $3.23 | 16.50 K | $21.76 M |
| 12/18/2025 | $3.40 | $3.44 (1.18%) | $3.50 | $3.39 | 16.32 K | $21.57 M |
| 12/17/2025 | $3.39 | $3.46 (2.06%) | $3.46 | $3.31 | 3.53 K | $21.70 M |
| 12/16/2025 | $3.38 | $3.43 (1.48%) | $3.56 | $3.38 | 11.70 K | $21.51 M |
| 12/15/2025 | $3.50 | $3.46 (-1.14%) | $3.63 | $3.30 | 59.75 K | $21.70 M |
| 12/12/2025 | $3.60 | $3.51 (-2.5%) | $3.60 | $3.51 | 2.11 K | $22.01 M |
| 12/11/2025 | $3.68 | $3.69 (0.27%) | $3.89 | $3.60 | 14.30 K | $23.14 M |
| 12/10/2025 | $3.50 | $3.50 (0%) | $3.60 | $3.50 | 2.62 K | $21.95 M |
| 12/09/2025 | $3.42 | $3.54 (3.51%) | $3.60 | $3.42 | 3.25 K | $22.20 M |
| 12/08/2025 | $3.40 | $3.37 (-0.88%) | $3.72 | $3.37 | 24.70 K | $21.13 M |
| 12/05/2025 | $3.50 | $3.52 (0.57%) | $3.52 | $3.50 | 1.42 K | $22.07 M |
| 12/04/2025 | $3.52 | $3.52 (0%) | $3.52 | $3.52 | 1.50 K | $22.07 M |
| 12/03/2025 | $3.50 | $3.50 (0%) | $3.51 | $3.41 | 6.79 K | $21.95 M |
| 12/02/2025 | $3.49 | $3.50 (0.29%) | $3.70 | $3.38 | 2.00 K | $21.95 M |
| 12/01/2025 | $3.43 | $3.58 (4.37%) | $3.70 | $3.43 | 1.72 K | $22.45 M |
| 11/28/2025 | $3.40 | $3.40 (0%) | $3.65 | $3.40 | 1.40 K | $21.32 M |
| 11/26/2025 | $3.57 | $3.40 (-4.76%) | $3.58 | $3.37 | 2.90 K | $21.32 M |
| 11/25/2025 | $3.65 | $3.56 (-2.47%) | $3.74 | $3.56 | 1.20 K | $22.32 M |
| 11/24/2025 | $3.49 | $3.59 (2.87%) | $3.59 | $3.49 | 2.42 K | $22.51 M |
| 11/21/2025 | $3.62 | $3.36 (-7.18%) | $3.62 | $3.33 | 7.70 K | $21.07 M |
| 11/20/2025 | $3.40 | $3.32 (-2.35%) | $3.43 | $3.32 | 4.75 K | $20.82 M |
| 11/19/2025 | $3.55 | $3.43 (-3.38%) | $3.71 | $3.43 | 4.20 K | $21.51 M |
| 11/18/2025 | $3.61 | $3.51 (-2.77%) | $3.64 | $3.49 | 3.00 K | $22.01 M |
| 11/17/2025 | $3.55 | $3.66 (3.1%) | $3.74 | $3.55 | 2.32 K | $22.95 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.
