Stockscreener 앱 받기
4.28
3.13%
0.13
시간 외 거래:
4.11
-0.17
-3.97%
Ebang International Holdings Inc 주식 (EBON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $4.52 | $4.11 | $0.41 | 23,090.0 | +3.13% |
| 2025-10-30 | $4.31 | $4.15 | $0.1603 | 4,172.0 | -3.49% |
| 2025-10-29 | $4.54 | $4.25 | $0.29 | 26,186.0 | -4.02% |
| 2025-10-28 | $4.55 | $4.35 | $0.20 | 1,733.0 | -1.75% |
| 2025-10-27 | $4.73 | $4.46 | $0.27 | 23,486.0 | +1.79% |
| 2025-10-24 | $4.68 | $4.37 | $0.31 | 4,754.0 | +1.97% |
| 2025-10-23 | $4.57 | $4.25 | $0.32 | 6,308.0 | +1.00% |
| 2025-10-22 | $4.67 | $4.35 | $0.32 | 6,202.0 | -6.65% |
| 2025-10-21 | $4.79 | $4.25 | $0.54 | 11,023.0 | +4.48% |
| 2025-10-20 | $4.84 | $4.46 | $0.38 | 5,763.0 | -0.45% |
| 2025-10-17 | $4.66 | $4.45 | $0.21 | 11,939.0 | -3.24% |
| 2025-10-16 | $5.09 | $4.58 | $0.51 | 12,781.0 | -8.50% |
| 2025-10-15 | $5.08 | $4.64 | $0.4441 | 19,065.0 | +4.98% |
| 2025-10-14 | $4.98 | $4.55 | $0.4331 | 15,687.0 | +3.66% |
| 2025-10-13 | $4.79 | $4.31 | $0.48 | 5,367.0 | +4.73% |
| 2025-10-10 | $5.02 | $4.25 | $0.77 | 39,128.0 | -11.20% |
| 2025-10-09 | $5.25 | $4.92 | $0.33 | 10,988.0 | -0.60% |
| 2025-10-08 | $5.30 | $4.99 | $0.3191 | 13,499.0 | +0.10% |
| 2025-10-07 | $5.55 | $4.93 | $0.62 | 24,530.0 | -7.29% |
| 2025-10-06 | $5.64 | $5.19 | $0.4473 | 36,531.0 | +4.63% |
| 2025-10-03 | $5.85 | $5.18 | $0.67 | 25,028.0 | -2.81% |
| 2025-10-02 | $5.90 | $4.66 | $1.24 | 74,489.0 | +15.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.90 | $4.11 | $1.79 | 441,825.0 | -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% |
Ebang International Holdings Inc 주식 (EBON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.94 | $6.50 | $12.44 | 3,070,230.0 | +132.88% |
| 2023-11 | $8.21 | $6.57 | $1.64 | 165,102.0 | -4.78% |
| 2023-10 | $7.60 | $6.60 | $1.00 | 191,736.0 | -8.00% |
| 2023-09 | $7.82 | $7.01 | $0.81 | 94,059.0 | -2.72% |
| 2023-08 | $9.50 | $7.17 | $2.33 | 357,170.0 | -17.54% |
| 2023-07 | $12.60 | $6.75 | $5.85 | 1,279,102.0 | +35.51% |
| 2023-06 | $7.79 | $6.13 | $1.66 | 467,382.0 | +7.48% |
| 2023-05 | $6.79 | $5.41 | $1.38 | 341,570.0 | +7.18% |
| 2023-04 | $8.17 | $5.30 | $2.87 | 862,506.0 | -14.55% |
| 2023-03 | $7.77 | $5.55 | $2.22 | 466,039.0 | -7.64% |
| 2023-02 | $9.20 | $6.62 | $2.58 | 790,969.0 | -3.13% |
| 2023-01 | $10.98 | $2.91 | $8.07 | 5,799,499.0 | +169.24% |
0.11%
3.67%
자본화:
|
볼륨(24시간):