Get the Stockscreener App
5.80
7.58%
-0.4756
After Hours:
5.80
Ebang International Holdings Inc Stock (EBON) Price History
The historical daily chart and data for Ebang International Holdings Inc stock (EBON), show that the latest closing stock price as of October 17, 2024, is $5.80.
- Ebang International Holdings Inc all-time high stock price is $448.50, occurred on September 17, 2020.
- The lowest Ebang International Holdings Inc stock price recorded was $2.52 on December 29, 2022. Since then, Ebang International Holdings Inc's stock price has risen over 130.16% to $5.80 now.
- The 52-week high stock price for EBON is $18.94, representing a 226.55% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for EBON is $5.34, indicating a -7.93% decrease from the current share price, occurred on August 14, 2024.
- The closing price of Ebang International Holdings Inc (EBON) stock in the beginning of 2023 was $31.80. The stock closed the year at $2.91, a loss of over -90.85% for the year.
The table below shows more information about EBON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 17, 2024 | $6.27 | $5.72 | $0.55 | 19,936.0 | -7.58% |
| Oct 16, 2024 | $6.45 | $5.98 | $0.47 | 20,713.0 | +4.82% |
| Oct 15, 2024 | $6.38 | $5.75 | $0.63 | 62,272.0 | +0.29% |
| Oct 14, 2024 | $6.18 | $5.73 | $0.45 | 32,457.0 | -1.01% |
| Oct 11, 2024 | $6.10 | $5.59 | $0.51 | 26,268.0 | +6.75% |
| Oct 10, 2024 | $5.87 | $5.55 | $0.3243 | 3,350.0 | +1.62% |
| Oct 09, 2024 | $5.83 | $5.41 | $0.42 | 25,399.0 | -2.11% |
| Oct 08, 2024 | $6.00 | $5.64 | $0.36 | 43,438.0 | -2.08% |
| Oct 07, 2024 | $6.04 | $5.80 | $0.2399 | 14,275.0 | -2.52% |
| Oct 04, 2024 | $5.99 | $5.90 | $0.09 | 15,074.0 | -0.17% |
| Oct 03, 2024 | $6.19 | $5.92 | $0.27 | 6,994.0 | -2.13% |
| Oct 02, 2024 | $6.19 | $5.91 | $0.278 | 14,094.0 | +1.50% |
| Oct 01, 2024 | $6.22 | $5.95 | $0.27 | 16,193.0 | -0.33% |
| Sep 30, 2024 | $6.49 | $6.02 | $0.4699 | 10,252.0 | -1.95% |
| Sep 27, 2024 | $6.49 | $6.01 | $0.48 | 24,294.0 | -0.49% |
| Sep 26, 2024 | $6.68 | $5.92 | $0.7618 | 35,499.0 | +2.83% |
| Sep 25, 2024 | $6.27 | $6.00 | $0.27 | 14,354.0 | -4.31% |
| Sep 24, 2024 | $6.29 | $5.87 | $0.42 | 10,403.0 | +4.85% |
| Sep 23, 2024 | $6.00 | $5.74 | $0.2526 | 5,884.0 | +0.00% |
| Sep 20, 2024 | $6.17 | $5.84 | $0.3336 | 3,599.0 | -3.24% |
| Sep 19, 2024 | $6.18 | $5.75 | $0.43 | 19,375.0 | +8.42% |
| Sep 18, 2024 | $6.23 | $5.62 | $0.6031 | 30,813.0 | -6.71% |
Ebang International Holdings Inc Stock (EBON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ebang International Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EBON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ebang International Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ebang International Holdings Inc Stock (EBON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $6.45 | $5.41 | $1.04 | 320,399.0 | -3.65% |
| Sep, 2024 | $6.68 | $5.62 | $1.06 | 237,384.0 | +4.70% |
| Aug, 2024 | $6.80 | $5.34 | $1.46 | 267,195.0 | -7.26% |
| Jul, 2024 | $7.30 | $5.82 | $1.48 | 195,478.0 | +0.32% |
| Jun, 2024 | $8.91 | $5.75 | $3.16 | 221,338.0 | -28.47% |
| May, 2024 | $9.50 | $7.60 | $1.90 | 264,888.0 | +13.83% |
| Apr, 2024 | $10.15 | $7.30 | $2.85 | 359,923.0 | -21.75% |
| Mar, 2024 | $14.19 | $8.75 | $5.44 | 933,949.0 | -15.73% |
| Feb, 2024 | $14.00 | $8.23 | $5.77 | 1,127,233.0 | +27.89% |
| Jan, 2024 | $16.49 | $8.50 | $7.99 | 1,464,734.0 | -41.18% |
Ebang International Holdings Inc Stock (EBON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.94 | $6.50 | $12.44 | 3,070,230.0 | +132.88% |
| Nov, 2023 | $8.21 | $6.57 | $1.64 | 165,102.0 | -4.78% |
| Oct, 2023 | $7.60 | $6.60 | $1.00 | 191,736.0 | -8.00% |
| Sep, 2023 | $7.82 | $7.01 | $0.81 | 94,059.0 | -2.72% |
| Aug, 2023 | $9.50 | $7.17 | $2.33 | 357,170.0 | -17.54% |
| Jul, 2023 | $12.60 | $6.75 | $5.85 | 1,279,102.0 | +35.51% |
| Jun, 2023 | $7.79 | $6.13 | $1.66 | 467,382.0 | +7.48% |
| May, 2023 | $6.79 | $5.41 | $1.38 | 341,570.0 | +7.18% |
| Apr, 2023 | $8.17 | $5.30 | $2.87 | 862,506.0 | -14.55% |
| Mar, 2023 | $7.77 | $5.55 | $2.22 | 466,039.0 | -7.64% |
| Feb, 2023 | $9.20 | $6.62 | $2.58 | 790,969.0 | -3.13% |
| Jan, 2023 | $10.98 | $2.91 | $8.07 | 5,799,499.0 | +169.24% |
Ebang International Holdings Inc Stock (EBON) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.35 | $2.52 | $2.83 | 683,396.0 | -40.00% |
| Nov, 2022 | $10.80 | $4.59 | $6.21 | 836,977.7 | -48.43% |
| Oct, 2022 | $14.04 | $8.40 | $5.64 | 276,538.6 | -23.57% |
| Sep, 2022 | $15.82 | $11.10 | $4.72 | 273,069.5 | -12.26% |
| Aug, 2022 | $18.70 | $13.53 | $5.17 | 679,527.5 | -4.59% |
| Jul, 2022 | $19.02 | $12.00 | $7.02 | 1,554,730.0 | +22.19% |
| Jun, 2022 | $25.50 | $11.12 | $14.38 | 1,701,581.4 | -49.87% |
| May, 2022 | $31.20 | $17.91 | $13.29 | 586,581.3 | -13.99% |
| Apr, 2022 | $39.90 | $26.23 | $13.66 | 609,514.2 | -19.83% |
| Mar, 2022 | $47.10 | $28.80 | $18.30 | 1,100,391.7 | -7.20% |
| Feb, 2022 | $56.40 | $28.63 | $27.77 | 2,817,298.4 | +37.30% |
| Jan, 2022 | $35.70 | $21.00 | $14.70 | 1,729,309.6 | -11.61% |
1.63%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):