5 DAY PERFORMANCE
+18.47%
1 MONTH PERFORMANCE
-22.37%
3 MONTH PERFORMANCE
-80.63%
6 MONTH PERFORMANCE
-63.03%
YEAR-TO-DATE PERFORMANCE
-50.83%
Everbright Digital Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.09 | $2.95 (-4.53%) | $3.29 | $2.93 | 14.27 K | $5.21 M |
| 02/13/2026 | $2.53 | $3.19 (26.09%) | $3.26 | $2.45 | 70.16 K | $5.28 M |
| 02/12/2026 | $2.75 | $2.49 (-9.45%) | $2.75 | $2.40 | 26.60 K | $4.12 M |
| 02/11/2026 | $3.10 | $2.79 (-10%) | $3.19 | $2.72 | 38.40 K | $73.94 M |
| 02/10/2026 | $3.18 | $3.10 (-2.52%) | $3.55 | $2.94 | 385.52 K | $82.15 M |
| 02/09/2026 | $2.73 | $3.61 (32.23%) | $3.69 | $2.22 | 119.60 K | $95.67 M |
| 02/06/2026 | $2.44 | $2.74 (12.3%) | $3.20 | $2.44 | 297.77 K | $72.61 M |
| 02/05/2026 | $3.34 | $2.44 (-26.95%) | $3.46 | $2.40 | 55.76 K | $64.66 M |
| 02/04/2026 | $3.60 | $3.51 (-2.5%) | $3.62 | $3.42 | 11.12 K | $93.02 M |
| 02/03/2026 | $3.56 | $3.54 (-0.56%) | $3.68 | $3.52 | 10.40 K | $93.81 M |
| 02/02/2026 | $3.73 | $3.52 (-5.63%) | $3.98 | $3.52 | 7.85 K | $93.28 M |
| 01/30/2026 | $4.10 | $3.64 (-11.22%) | $4.13 | $3.52 | 5.10 K | $96.46 M |
| 01/29/2026 | $3.90 | $3.81 (-2.31%) | $4.10 | $3.68 | 9.90 K | $100.97 M |
| 01/28/2026 | $4.48 | $3.75 (-16.29%) | $4.48 | $3.75 | 18.06 K | $99.38 M |
| 01/27/2026 | $4.10 | $4.32 (5.37%) | $4.64 | $4.00 | 14.43 K | $114.48 M |
| 01/26/2026 | $4.27 | $4.10 (-3.98%) | $4.46 | $4.00 | 5.72 K | $108.65 M |
| 01/23/2026 | $3.89 | $4.11 (5.66%) | $4.48 | $3.89 | 3.65 K | $108.92 M |
| 01/22/2026 | $3.81 | $4.00 (4.99%) | $4.34 | $3.81 | 9.44 K | $106.00 M |
| 01/21/2026 | $4.40 | $3.91 (-11.14%) | $4.40 | $3.84 | 16.88 K | $103.62 M |
| 01/20/2026 | $3.84 | $4.53 (17.97%) | $4.75 | $3.52 | 24.37 K | $120.05 M |
| 01/16/2026 | $3.82 | $3.80 (-0.52%) | $4.16 | $3.44 | 11.45 K | $100.70 M |
| 01/15/2026 | $3.79 | $3.76 (-0.79%) | $4.16 | $3.20 | 26.90 K | $99.64 M |
| 01/14/2026 | $4.00 | $3.71 (-7.25%) | $4.37 | $3.71 | 21.47 K | $98.32 M |
| 01/13/2026 | $4.13 | $4.16 (0.73%) | $4.78 | $4.13 | 14.47 K | $110.24 M |
| 01/12/2026 | $4.32 | $4.13 (-4.4%) | $4.71 | $4.00 | 32.36 K | $109.45 M |
| 01/09/2026 | $5.60 | $4.00 (-28.57%) | $8.16 | $2.58 | 360.09 K | $106.00 M |
| 01/08/2026 | $5.92 | $5.45 (-7.94%) | $6.40 | $5.04 | 9.64 K | $144.43 M |
| 01/07/2026 | $6.04 | $5.92 (-1.99%) | $6.40 | $5.76 | 11.86 K | $156.88 M |
| 01/06/2026 | $6.51 | $5.94 (-8.76%) | $6.56 | $5.76 | 14.02 K | $157.41 M |
| 01/05/2026 | $6.24 | $6.26 (0.32%) | $8.39 | $6.07 | 39.43 K | $165.89 M |
| 01/02/2026 | $6.40 | $6.24 (-2.5%) | $6.69 | $5.97 | 5.23 K | $165.36 M |
| 12/31/2025 | $6.56 | $6.00 (-8.54%) | $6.74 | $5.76 | 33.37 K | $159.00 M |
| 12/30/2025 | $6.86 | $6.16 (-10.2%) | $7.02 | $5.60 | 20.99 K | $163.24 M |
| 12/29/2025 | $7.26 | $6.24 (-14.05%) | $7.54 | $6.24 | 11.32 K | $165.36 M |
| 12/26/2025 | $7.49 | $7.36 (-1.74%) | $7.76 | $7.36 | 3.74 K | $195.04 M |
| 12/24/2025 | $7.49 | $7.49 (0%) | $8.00 | $7.36 | 2.91 K | $198.49 M |
| 12/23/2025 | $7.30 | $7.49 (2.6%) | $7.97 | $7.30 | 4.26 K | $198.49 M |
| 12/22/2025 | $7.47 | $7.52 (0.67%) | $8.06 | $6.74 | 12.74 K | $199.28 M |
| 12/19/2025 | $7.52 | $7.52 (0%) | $8.11 | $7.52 | 6.91 K | $199.28 M |
| 12/18/2025 | $7.02 | $7.38 (5.13%) | $7.84 | $6.40 | 10.49 K | $195.57 M |
| 12/17/2025 | $8.86 | $7.23 (-18.4%) | $8.86 | $7.22 | 32.43 K | $191.60 M |
| 12/16/2025 | $6.40 | $8.75 (36.72%) | $10.18 | $6.19 | 371.71 K | $231.88 M |
| 12/15/2025 | $10.45 | $6.11 (-41.53%) | $11.30 | $5.76 | 56.31 K | $161.92 M |
| 12/12/2025 | $10.51 | $10.42 (-0.86%) | $10.86 | $10.29 | 5.67 K | $276.13 M |
| 12/11/2025 | $11.84 | $10.94 (-7.6%) | $12.88 | $9.34 | 37.79 K | $289.91 M |
| 12/10/2025 | $14.14 | $13.17 (-6.86%) | $14.14 | $13.12 | 5.71 K | $349.01 M |
| 12/09/2025 | $13.60 | $13.97 (2.72%) | $14.24 | $13.12 | 11.58 K | $370.21 M |
| 12/08/2025 | $13.76 | $13.90 (1.02%) | $14.40 | $13.68 | 4.15 K | $368.35 M |
| 12/05/2025 | $13.94 | $14.24 (2.15%) | $14.99 | $13.92 | 2.84 K | $377.36 M |
| 12/04/2025 | $13.44 | $14.42 (7.29%) | $14.88 | $13.31 | 4.63 K | $382.13 M |
| 12/03/2025 | $14.88 | $15.06 (1.21%) | $15.65 | $14.40 | 5.93 K | $399.09 M |
| 12/02/2025 | $14.80 | $14.88 (0.54%) | $15.04 | $13.76 | 8.62 K | $394.32 M |
| 12/01/2025 | $13.73 | $14.40 (4.88%) | $14.75 | $12.80 | 26.33 K | $381.60 M |
| 11/28/2025 | $12.18 | $13.73 (12.73%) | $13.74 | $12.18 | 10.04 K | $363.85 M |
| 11/26/2025 | $13.44 | $13.23 (-1.56%) | $13.49 | $12.80 | 2.88 K | $350.60 M |
| 11/25/2025 | $11.95 | $12.86 (7.62%) | $13.39 | $11.68 | 13.34 K | $340.79 M |
| 11/24/2025 | $13.60 | $12.32 (-9.41%) | $14.24 | $11.68 | 18.34 K | $326.48 M |
| 11/21/2025 | $13.17 | $13.44 (2.05%) | $14.35 | $13.12 | 13.65 K | $356.16 M |
| 11/20/2025 | $16.00 | $13.20 (-17.5%) | $16.00 | $13.20 | 13.13 K | $349.80 M |
| 11/19/2025 | $15.52 | $15.42 (-0.64%) | $16.16 | $15.01 | 12.38 K | $408.63 M |
| 11/18/2025 | $15.20 | $15.01 (-1.25%) | $15.20 | $13.63 | 17.42 K | $397.77 M |
| 11/17/2025 | $16.16 | $15.23 (-5.75%) | $16.96 | $14.98 | 24.95 K | $403.60 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.
