Stockscreener 앱 받기
2.025
3.83%
-0.065
Ebang International Holdings Inc 주식 (EBON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $2.05 | $2.00 | $0.05 | 4,381.0 | -1.91% |
| 2026-05-22 | $2.12 | $2.05 | $0.07 | 5,148.0 | +2.45% |
| 2026-05-21 | $2.08 | $2.02 | $0.06 | 2,579.0 | -1.44% |
| 2026-05-20 | $2.07 | $2.07 | $0.00 | 889.0 | -2.82% |
| 2026-05-19 | $2.13 | $2.01 | $0.12 | 2,152.0 | +2.40% |
| 2026-05-18 | $2.17 | $2.02 | $0.1497 | 3,946.0 | -6.31% |
| 2026-05-15 | $2.22 | $2.02 | $0.20 | 2,198.0 | +5.61% |
| 2026-05-14 | $2.32 | $2.01 | $0.3071 | 5,290.0 | +3.55% |
| 2026-05-13 | $2.20 | $2.01 | $0.19 | 8,308.0 | -8.56% |
| 2026-05-12 | $2.29 | $2.22 | $0.075 | 2,584.0 | -5.53% |
| 2026-05-11 | $2.35 | $2.27 | $0.08 | 4,464.0 | +0.43% |
| 2026-05-08 | $2.36 | $2.31 | $0.0499 | 1,741.0 | -2.50% |
| 2026-05-07 | $2.52 | $2.40 | $0.12 | 3,261.0 | +0.42% |
| 2026-05-06 | $2.55 | $2.32 | $0.227 | 3,505.0 | +3.91% |
| 2026-05-05 | $2.38 | $2.30 | $0.08 | 5,063.0 | -4.37% |
| 2026-05-04 | $2.50 | $2.37 | $0.135 | 2,685.0 | -2.43% |
| 2026-05-01 | $2.65 | $2.38 | $0.27 | 5,531.0 | -0.21% |
| 2026-04-30 | $2.61 | $2.47 | $0.1399 | 2,669.0 | -0.06% |
| 2026-04-29 | $2.56 | $2.47 | $0.09 | 3,617.0 | -3.45% |
| 2026-04-28 | $2.58 | $2.46 | $0.12 | 2,679.0 | -0.78% |
Ebang International Holdings Inc 주식 (EBON) 연도별 가격 이력
이 심층 분석에서는 Ebang International Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EBON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ebang International Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ebang International Holdings Inc 주식 (EBON) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.65 | $2.00 | $0.65 | 63,725.0 | -17.01% |
| 2026-04 | $2.86 | $1.73 | $1.13 | 104,561.0 | +43.61% |
| 2026-03 | $2.85 | $1.61 | $1.24 | 104,286.0 | -29.60% |
| 2026-02 | $3.09 | $2.30 | $0.79 | 105,435.0 | -18.01% |
| 2026-01 | $3.65 | $2.96 | $0.6908 | 101,420.0 | -2.61% |
Ebang International Holdings Inc 주식 (EBON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.89 | $3.06 | $0.8281 | 427,577.0 | -9.94% |
| 2025-11 | $4.49 | $3.32 | $1.17 | 83,675.0 | -20.56% |
| 2025-10 | $5.90 | $4.11 | $1.79 | 418,735.0 | -4.89% |
| 2025-09 | $5.20 | $3.88 | $1.32 | 364,612.0 | +6.89% |
| 2025-08 | $4.60 | $3.71 | $0.8852 | 250,632.0 | +4.21% |
| 2025-07 | $5.40 | $3.17 | $2.23 | 737,240.0 | +22.42% |
| 2025-06 | $3.84 | $3.27 | $0.5708 | 95,875.0 | -8.78% |
| 2025-05 | $4.56 | $3.41 | $1.15 | 203,171.0 | +2.08% |
| 2025-04 | $4.10 | $3.00 | $1.10 | 136,909.0 | -7.95% |
| 2025-03 | $5.00 | $3.80 | $1.20 | 122,924.0 | -10.67% |
| 2025-02 | $5.99 | $4.26 | $1.73 | 171,279.0 | -24.12% |
| 2025-01 | $6.98 | $5.62 | $1.36 | 513,864.0 | -0.70% |
Ebang International Holdings Inc 주식 (EBON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.61 | $6.00 | $3.61 | 1,266,668.0 | -30.26% |
| 2024-11 | $10.94 | $6.22 | $4.72 | 1,622,520.0 | +37.99% |
| 2024-10 | $6.88 | $5.41 | $1.47 | 606,898.0 | +5.81% |
| 2024-09 | $6.68 | $5.62 | $1.06 | 237,384.0 | +4.70% |
| 2024-08 | $6.80 | $5.34 | $1.46 | 267,195.0 | -7.26% |
| 2024-07 | $7.30 | $5.82 | $1.48 | 195,478.0 | +0.32% |
| 2024-06 | $8.91 | $5.75 | $3.16 | 221,338.0 | -28.47% |
| 2024-05 | $9.50 | $7.60 | $1.90 | 264,888.0 | +13.83% |
| 2024-04 | $10.15 | $7.30 | $2.85 | 359,923.0 | -21.75% |
| 2024-03 | $14.19 | $8.75 | $5.44 | 933,949.0 | -15.73% |
| 2024-02 | $14.00 | $8.23 | $5.77 | 1,127,233.0 | +27.89% |
| 2024-01 | $16.49 | $8.50 | $7.99 | 1,464,734.0 | -41.18% |
2.80%
6.34%
자본화:
|
볼륨(24시간):