5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
+3.40%
3 MONTH PERFORMANCE
-15.31%
6 MONTH PERFORMANCE
-58.48%
YEAR-TO-DATE PERFORMANCE
-36.19%
1 YEAR PERFORMANCE
-56.70%
Ebang International Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $3.70 | $3.65 (-1.35%) | $3.70 | $3.65 | 2.47 K | $22.92 M |
| 05/28/2025 | $3.79 | $3.67 (-3.17%) | $3.79 | $3.66 | 4.34 K | $23.05 M |
| 05/27/2025 | $3.94 | $3.76 (-4.57%) | $3.94 | $3.69 | 6.90 K | $23.62 M |
| 05/23/2025 | $4.00 | $3.80 (-5%) | $4.06 | $3.66 | 11.32 K | $23.87 M |
| 05/22/2025 | $3.77 | $3.95 (4.77%) | $4.16 | $3.72 | 10.68 K | $24.81 M |
| 05/21/2025 | $3.83 | $3.65 (-4.7%) | $4.09 | $3.53 | 41.43 K | $22.92 M |
| 05/20/2025 | $3.80 | $3.82 (0.53%) | $3.89 | $3.75 | 8.50 K | $23.99 M |
| 05/19/2025 | $4.03 | $4.03 (0%) | $4.16 | $3.99 | 8.66 K | $25.31 M |
| 05/16/2025 | $4.14 | $4.00 (-3.38%) | $4.27 | $4.00 | 6.82 K | $25.12 M |
| 05/15/2025 | $4.03 | $4.14 (2.73%) | $4.16 | $4.00 | 9.00 K | $26.00 M |
| 05/14/2025 | $4.42 | $4.16 (-5.88%) | $4.42 | $4.06 | 6.65 K | $26.13 M |
| 05/13/2025 | $4.39 | $4.47 (1.82%) | $4.56 | $4.07 | 8.01 K | $28.07 M |
| 05/12/2025 | $4.13 | $4.33 (4.84%) | $4.50 | $4.12 | 40.75 K | $27.20 M |
| 05/09/2025 | $3.75 | $3.86 (2.93%) | $3.98 | $3.75 | 4.95 K | $24.24 M |
| 05/08/2025 | $3.64 | $3.75 (3.02%) | $3.83 | $3.61 | 7.50 K | $23.55 M |
| 05/07/2025 | $3.53 | $3.57 (1.13%) | $3.64 | $3.42 | 10.90 K | $22.42 M |
| 05/06/2025 | $3.53 | $3.53 (0%) | $3.60 | $3.51 | 2.52 K | $22.17 M |
| 05/05/2025 | $3.41 | $3.64 (6.74%) | $3.64 | $3.41 | 2.40 K | $22.86 M |
| 05/02/2025 | $3.54 | $3.52 (-0.56%) | $3.62 | $3.41 | 4.94 K | $22.11 M |
| 05/01/2025 | $3.53 | $3.53 (0%) | $3.64 | $3.50 | 2.42 K | $22.17 M |
| 04/30/2025 | $3.47 | $3.54 (2.02%) | $3.54 | $3.40 | 3.30 K | $22.23 M |
| 04/29/2025 | $3.50 | $3.53 (0.86%) | $3.60 | $3.50 | 1.01 K | $22.17 M |
| 04/28/2025 | $3.60 | $3.51 (-2.5%) | $3.60 | $3.43 | 7.73 K | $22.04 M |
| 04/25/2025 | $3.58 | $3.69 (3.07%) | $3.78 | $3.52 | 6.80 K | $23.18 M |
| 04/24/2025 | $3.35 | $3.61 (7.76%) | $3.65 | $3.35 | 5.77 K | $22.67 M |
| 04/23/2025 | $3.56 | $3.40 (-4.49%) | $3.58 | $3.35 | 23.10 K | $21.35 M |
| 04/22/2025 | $3.27 | $3.41 (4.28%) | $3.55 | $3.27 | 5.36 K | $21.42 M |
| 04/21/2025 | $3.33 | $3.25 (-2.4%) | $3.33 | $3.25 | 3.70 K | $20.41 M |
| 04/17/2025 | $3.41 | $3.33 (-2.35%) | $3.59 | $3.31 | 7.51 K | $20.91 M |
| 04/16/2025 | $3.37 | $3.36 (-0.3%) | $3.48 | $3.25 | 11.90 K | $21.10 M |
| 04/15/2025 | $3.33 | $3.33 (0%) | $3.50 | $3.33 | 2.30 K | $20.91 M |
| 04/14/2025 | $3.35 | $3.42 (2.09%) | $3.48 | $3.29 | 4.50 K | $21.48 M |
| 04/11/2025 | $3.11 | $3.38 (8.68%) | $3.38 | $3.11 | 6.10 K | $21.23 M |
| 04/10/2025 | $3.18 | $3.24 (1.89%) | $3.32 | $3.12 | 5.80 K | $20.35 M |
| 04/09/2025 | $3.20 | $3.55 (10.94%) | $3.55 | $3.01 | 7.55 K | $22.30 M |
| 04/08/2025 | $3.20 | $3.17 (-0.94%) | $3.52 | $3.17 | 7.15 K | $19.91 M |
| 04/07/2025 | $3.29 | $3.20 (-2.74%) | $3.29 | $3.00 | 13.83 K | $20.10 M |
| 04/04/2025 | $3.60 | $3.59 (-0.28%) | $3.69 | $3.54 | 3.60 K | $22.55 M |
| 04/03/2025 | $3.88 | $3.67 (-5.41%) | $4.02 | $3.61 | 7.50 K | $23.05 M |
| 04/02/2025 | $4.00 | $4.00 (0%) | $4.10 | $4.00 | 3.90 K | $25.12 M |
| 04/01/2025 | $3.85 | $3.82 (-0.78%) | $3.85 | $3.82 | 2.40 K | $23.99 M |
| 03/31/2025 | $4.00 | $3.85 (-3.75%) | $4.05 | $3.80 | 11.33 K | $24.18 M |
| 03/28/2025 | $4.06 | $4.05 (-0.25%) | $4.44 | $4.04 | 4.50 K | $25.44 M |
| 03/27/2025 | $4.44 | $4.06 (-8.56%) | $4.44 | $4.06 | 3.65 K | $25.50 M |
| 03/26/2025 | $4.20 | $4.10 (-2.38%) | $4.35 | $4.10 | 4.50 K | $25.75 M |
| 03/25/2025 | $4.40 | $4.22 (-4.09%) | $4.40 | $4.21 | 1.90 K | $26.50 M |
| 03/24/2025 | $4.17 | $4.30 (3.12%) | $4.48 | $4.17 | 15.40 K | $27.01 M |
| 03/21/2025 | $4.32 | $4.13 (-4.4%) | $4.37 | $4.09 | 5.20 K | $25.94 M |
| 03/20/2025 | $4.22 | $4.25 (0.71%) | $4.25 | $4.22 | 3.44 K | $26.69 M |
| 03/19/2025 | $4.40 | $4.22 (-4.09%) | $4.49 | $4.22 | 3.87 K | $26.50 M |
| 03/18/2025 | $4.40 | $4.39 (-0.23%) | $4.49 | $4.39 | 2.73 K | $27.57 M |
| 03/17/2025 | $4.49 | $4.58 (2%) | $4.58 | $4.40 | 3.70 K | $28.77 M |
| 03/14/2025 | $4.41 | $4.58 (3.85%) | $4.58 | $4.40 | 2.60 K | $28.77 M |
| 03/13/2025 | $4.30 | $4.30 (0%) | $4.50 | $4.28 | 3.04 K | $27.01 M |
| 03/12/2025 | $4.24 | $4.21 (-0.71%) | $4.37 | $4.21 | 3.80 K | $26.44 M |
| 03/11/2025 | $4.30 | $4.39 (2.09%) | $4.39 | $4.20 | 3.62 K | $27.57 M |
| 03/10/2025 | $4.43 | $4.30 (-2.93%) | $4.59 | $4.16 | 8.23 K | $27.01 M |
| 03/07/2025 | $4.27 | $4.52 (5.85%) | $5.00 | $4.27 | 11.61 K | $28.39 M |
| 03/06/2025 | $4.59 | $4.60 (0.22%) | $4.68 | $4.47 | 1.64 K | $28.89 M |
| 03/05/2025 | $4.47 | $4.75 (6.26%) | $4.85 | $4.43 | 6.10 K | $29.83 M |
| 03/04/2025 | $4.32 | $4.47 (3.47%) | $4.80 | $4.13 | 55.51 K | $28.07 M |
| 03/03/2025 | $4.60 | $4.40 (-4.35%) | $4.82 | $4.40 | 22.80 K | $27.63 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.
