5 DAY PERFORMANCE
+4.97%
1 MONTH PERFORMANCE
-11.71%
3 MONTH PERFORMANCE
+125.15%
6 MONTH PERFORMANCE
-80.12%
Everbright Digital Holding Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.84 | $0.90 (7.26%) | $0.93 | $0.83 | 74.10 K | $23.88 M |
| 12/03/2025 | $0.93 | $0.94 (1.18%) | $0.98 | $0.90 | 94.90 K | $24.94 M |
| 12/02/2025 | $0.93 | $0.93 (0.54%) | $0.94 | $0.86 | 137.90 K | $24.65 M |
| 12/01/2025 | $0.86 | $0.90 (4.9%) | $0.92 | $0.80 | 421.30 K | $23.85 M |
| 11/28/2025 | $0.76 | $0.86 (12.75%) | $0.86 | $0.76 | 160.60 K | $22.74 M |
| 11/26/2025 | $0.84 | $0.83 (-1.55%) | $0.84 | $0.80 | 46.10 K | $21.92 M |
| 11/25/2025 | $0.75 | $0.80 (7.63%) | $0.84 | $0.73 | 213.41 K | $21.31 M |
| 11/24/2025 | $0.85 | $0.77 (-9.41%) | $0.89 | $0.73 | 293.43 K | $20.41 M |
| 11/21/2025 | $0.82 | $0.84 (2.07%) | $0.90 | $0.82 | 218.40 K | $22.26 M |
| 11/20/2025 | $1.00 | $0.83 (-17.5%) | $1.00 | $0.83 | 210.04 K | $21.86 M |
| 11/19/2025 | $0.97 | $0.96 (-0.62%) | $1.01 | $0.94 | 198.02 K | $25.55 M |
| 11/18/2025 | $0.95 | $0.94 (-1.26%) | $0.95 | $0.85 | 278.70 K | $24.86 M |
| 11/17/2025 | $1.01 | $0.95 (-5.74%) | $1.06 | $0.94 | 399.20 K | $25.23 M |
| 11/14/2025 | $1.00 | $0.99 (-1.2%) | $1.08 | $0.91 | 1.12 M | $26.18 M |
| 11/13/2025 | $1.08 | $0.98 (-9.26%) | $1.09 | $0.97 | 417.90 K | $25.97 M |
| 11/12/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.05 | 202.30 K | $28.09 M |
| 11/11/2025 | $1.06 | $1.07 (0.94%) | $1.11 | $1.06 | 256.60 K | $28.36 M |
| 11/10/2025 | $1.05 | $1.07 (1.9%) | $1.13 | $1.05 | 492.90 K | $28.36 M |
| 11/07/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.02 | 633.00 K | $28.36 M |
| 11/06/2025 | $1.02 | $1.07 (4.9%) | $1.12 | $1.00 | 2.46 M | $28.36 M |
| 11/05/2025 | $1.02 | $1.02 (0%) | $1.09 | $0.98 | 1.05 M | $27.03 M |
| 11/04/2025 | $1.04 | $0.97 (-6.73%) | $1.04 | $0.95 | 936.80 K | $25.71 M |
| 11/03/2025 | $0.91 | $1.01 (10.99%) | $1.11 | $0.87 | 3.35 M | $26.77 M |
| 10/31/2025 | $0.95 | $0.91 (-4.42%) | $0.99 | $0.88 | 475.20 K | $24.06 M |
| 10/30/2025 | $0.95 | $0.94 (-1.16%) | $1.06 | $0.88 | 1.21 M | $24.88 M |
| 10/29/2025 | $0.82 | $0.88 (7.56%) | $1.20 | $0.82 | 10.29 M | $23.37 M |
| 10/28/2025 | $0.77 | $0.78 (1.96%) | $0.80 | $0.76 | 179.60 K | $20.67 M |
| 10/27/2025 | $0.76 | $0.79 (3.95%) | $0.80 | $0.75 | 271.20 K | $20.94 M |
| 10/24/2025 | $0.75 | $0.76 (1.33%) | $0.88 | $0.73 | 776.70 K | $20.14 M |
| 10/23/2025 | $1.08 | $0.75 (-30.93%) | $1.08 | $0.51 | 3.07 M | $19.77 M |
| 10/22/2025 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.02 | 911.80 K | $28.62 M |
| 10/21/2025 | $1.20 | $1.01 (-15.83%) | $1.23 | $1.00 | 2.39 M | $26.77 M |
| 10/20/2025 | $1.13 | $1.20 (6.19%) | $1.35 | $1.10 | 3.71 M | $31.80 M |
| 10/17/2025 | $1.13 | $1.04 (-7.96%) | $1.15 | $1.03 | 1.13 M | $27.56 M |
| 10/16/2025 | $1.09 | $1.13 (3.67%) | $1.16 | $1.05 | 3.56 M | $29.94 M |
| 10/15/2025 | $1.04 | $1.09 (4.81%) | $1.11 | $1.00 | 3.66 M | $28.89 M |
| 10/14/2025 | $0.82 | $1.07 (30.17%) | $1.21 | $0.76 | 86.92 M | $28.36 M |
| 10/13/2025 | $0.47 | $0.50 (6.17%) | $0.50 | $0.41 | 372.70 K | $13.22 M |
| 10/10/2025 | $0.49 | $0.47 (-4.08%) | $0.51 | $0.46 | 219.40 K | $12.46 M |
| 10/09/2025 | $0.49 | $0.51 (4.49%) | $0.52 | $0.49 | 104.70 K | $13.57 M |
| 10/08/2025 | $0.47 | $0.51 (8.3%) | $0.51 | $0.47 | 135.47 K | $13.49 M |
| 10/07/2025 | $0.53 | $0.49 (-8.3%) | $0.54 | $0.48 | 257.23 K | $12.88 M |
| 10/06/2025 | $0.53 | $0.54 (1.89%) | $0.55 | $0.45 | 332.61 K | $14.31 M |
| 10/03/2025 | $0.54 | $0.55 (2.22%) | $0.57 | $0.54 | 243.51 K | $14.63 M |
| 10/02/2025 | $0.58 | $0.51 (-12.24%) | $0.62 | $0.43 | 728.10 K | $13.49 M |
| 10/01/2025 | $0.63 | $0.64 (1.74%) | $0.67 | $0.62 | 127.81 K | $17.04 M |
| 09/30/2025 | $0.74 | $0.68 (-7.61%) | $0.74 | $0.58 | 294.21 K | $18.02 M |
| 09/29/2025 | $0.68 | $0.69 (1.32%) | $0.73 | $0.56 | 235.23 K | $18.29 M |
| 09/26/2025 | $0.69 | $0.73 (5.64%) | $0.74 | $0.69 | 240.72 K | $19.35 M |
| 09/25/2025 | $0.71 | $0.71 (0%) | $0.73 | $0.68 | 249.90 K | $18.82 M |
| 09/24/2025 | $0.71 | $0.74 (3.52%) | $0.76 | $0.70 | 235.90 K | $19.48 M |
| 09/23/2025 | $0.81 | $0.72 (-11.73%) | $0.85 | $0.70 | 576.60 K | $18.95 M |
| 09/22/2025 | $0.87 | $0.82 (-5.76%) | $0.87 | $0.78 | 618.90 K | $21.68 M |
| 09/19/2025 | $0.94 | $0.87 (-7.35%) | $0.96 | $0.87 | 393.30 K | $23.06 M |
| 09/18/2025 | $0.87 | $0.94 (8.05%) | $0.98 | $0.70 | 904.70 K | $24.91 M |
| 09/17/2025 | $0.88 | $0.87 (-0.57%) | $0.90 | $0.82 | 574.10 K | $23.06 M |
| 09/16/2025 | $0.94 | $0.91 (-3.2%) | $0.97 | $0.81 | 686.30 K | $24.04 M |
| 09/15/2025 | $0.92 | $0.97 (5%) | $1.02 | $0.89 | 1.15 M | $25.60 M |
| 09/12/2025 | $0.96 | $0.91 (-5.21%) | $1.05 | $0.87 | 2.64 M | $24.12 M |
| 09/11/2025 | $0.77 | $0.98 (26.62%) | $1.15 | $0.72 | 10.08 M | $25.84 M |
| 09/10/2025 | $0.68 | $0.82 (21.45%) | $1.60 | $0.57 | 155.09 M | $21.76 M |
| 09/09/2025 | $0.39 | $0.43 (10.77%) | $0.46 | $0.39 | 1.04 M | $11.45 M |
| 09/08/2025 | $0.40 | $0.40 (0%) | $0.41 | $0.38 | 594.80 K | $10.60 M |
| 09/05/2025 | $0.36 | $0.40 (11.11%) | $0.44 | $0.36 | 617.40 K | $10.60 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.
