Stockscreener 앱 받기
1.91
1.55%
-0.03
Ebang International Holdings Inc 주식 (EBON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.93 | $1.90 | $0.03 | 3,950.0 | -1.55% |
| 2026-10-15 | $1.95 | $1.93 | $0.02 | 4,033.0 | -0.51% |
| 2026-10-14 | $1.99 | $1.91 | $0.0799 | 3,592.0 | +6.56% |
| 2026-10-12 | $2.00 | $1.82 | $0.1797 | 7,528.0 | +0.00% |
| 2026-10-09 | $1.87 | $1.83 | $0.04 | 5,186.0 | -9.41% |
| 2026-10-08 | $2.02 | $2.02 | $0.00 | 1,921.0 | +6.88% |
| 2026-10-07 | $1.99 | $1.85 | $0.1427 | 6,339.0 | -5.50% |
| 2026-10-06 | $2.09 | $1.98 | $0.11 | 2,082.0 | -0.99% |
| 2026-10-05 | $2.02 | $2.02 | $0.00 | 1,622.0 | -3.12% |
| 2026-10-02 | $2.17 | $1.99 | $0.1787 | 5,712.0 | +3.73% |
| 2026-10-01 | $2.20 | $1.98 | $0.2199 | 1,098.0 | +1.51% |
| 2026-09-30 | $1.98 | $1.98 | $0.00 | 886.0 | -4.11% |
| 2026-09-29 | $2.15 | $2.00 | $0.145 | 2,178.0 | +2.23% |
| 2026-09-28 | $2.12 | $2.02 | $0.10 | 1,048.0 | -1.94% |
| 2026-09-25 | $2.20 | $1.98 | $0.2199 | 3,722.0 | +2.49% |
| 2026-09-24 | $2.09 | $1.96 | $0.13 | 5,107.0 | +0.00% |
| 2026-09-23 | $2.25 | $1.98 | $0.27 | 16,476.0 | -6.94% |
| 2026-09-22 | $2.16 | $2.04 | $0.124 | 8,241.0 | -1.82% |
| 2026-09-21 | $2.34 | $2.17 | $0.17 | 22,435.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.20 | $1.82 | $0.3799 | 43,063.0 | -3.54% |
| 2026-09 | $2.36 | $1.96 | $0.4014 | 96,810.0 | -8.33% |
| 2026-08 | $2.34 | $1.75 | $0.5924 | 168,905.0 | +10.20% |
| 2026-07 | $2.25 | $1.70 | $0.55 | 79,847.0 | -10.09% |
| 2026-06 | $2.80 | $1.71 | $1.09 | 454,310.0 | +1.87% |
| 2026-05 | $2.65 | $1.80 | $0.85 | 92,509.0 | -13.36% |
| 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% |
8.89%
0.38%
자본화:
|
볼륨(24시간):