Canada markets open in 1 hour 26 minutes

Ebang International Holdings Inc. (EBON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.2100+0.1250 (+6.00%)
At close: 4:00PM EDT
2.2700 +0.06 (2.71%)
Pre-Market: 08:02AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20212.13002.24002.08502.21002.21002,601,400
Sep. 21, 20212.15002.15902.08002.08502.08501,688,400
Sep. 20, 20212.21002.24702.09002.12002.12003,129,500
Sep. 17, 20212.27002.35002.24002.33002.33002,108,900
Sep. 16, 20212.35002.35002.18502.29002.29002,570,300
Sep. 15, 20212.36002.38002.26002.37002.37002,024,900
Sep. 14, 20212.34002.44502.27002.31002.31002,116,700
Sep. 13, 20212.38002.44002.31002.33002.33002,465,700
Sep. 10, 20212.48002.60002.37502.38002.38002,702,900
Sep. 09, 20212.42002.47002.38002.42002.42001,268,000
Sep. 08, 20212.50002.52002.34002.40002.40002,552,600
Sep. 07, 20212.72002.80002.51002.52002.52004,412,600
Sep. 03, 20212.81002.87002.72002.73002.73002,433,200
Sep. 02, 20212.74002.84502.72002.73002.73002,879,200
Sep. 01, 20212.52702.76002.48002.67002.67003,013,300
Aug. 31, 20212.54002.59002.50002.56002.56001,627,700
Aug. 30, 20212.49802.58002.42002.52002.52001,477,900
Aug. 27, 20212.42002.56002.40002.53002.53002,305,500
Aug. 26, 20212.39002.53502.37002.39002.39001,791,000
Aug. 25, 20212.46002.54002.41002.48002.48002,489,700
Aug. 24, 20212.44402.56902.38002.52002.52003,145,000
Aug. 23, 20212.37402.48002.30002.42002.42003,913,000
Aug. 20, 20212.21002.35002.20002.24002.24003,068,300
Aug. 19, 20212.21002.26002.15002.17002.17002,682,700
Aug. 18, 20212.18502.32002.13002.27002.27002,639,500
Aug. 17, 20212.25002.28002.13002.19002.19003,535,900
Aug. 16, 20212.49302.49502.28002.28002.28002,435,800
Aug. 13, 20212.63002.65002.44002.45002.45002,948,200
Aug. 12, 20212.59302.64002.46002.53002.53002,894,200
Aug. 11, 20212.77002.96002.63002.71002.71007,267,800
Aug. 10, 20212.87302.88002.60002.66002.66006,037,600
Aug. 09, 20212.78003.10002.71502.82002.820018,783,300
Aug. 06, 20212.45002.65002.36002.57002.57006,269,400
Aug. 05, 20212.22002.48002.18002.42002.42004,002,100
Aug. 04, 20212.23002.39002.23002.25002.25003,376,700
Aug. 03, 20212.25002.30002.17002.22002.22002,655,700
Aug. 02, 20212.25502.44002.20302.30002.30003,813,800
Jul. 30, 20212.15002.26502.15002.21002.21001,772,800
Jul. 29, 20212.34002.34002.17002.18002.18002,488,700
Jul. 28, 20212.25002.41802.21002.35002.35003,988,700
Jul. 27, 20212.35002.40002.08002.14002.14004,259,200
Jul. 26, 20212.32002.53002.24002.49002.49007,637,800
Jul. 23, 20212.12502.23002.09002.15002.15001,962,600
Jul. 22, 20212.37002.39002.17002.17002.17002,793,500
Jul. 21, 20212.34002.41002.29002.33002.33003,853,700
Jul. 20, 20212.09002.27002.00002.26002.26003,090,300
Jul. 19, 20212.10002.18001.95002.13002.13006,423,100
Jul. 16, 20212.32002.32102.16002.17002.17003,670,500
Jul. 15, 20212.32202.43002.21002.33002.33004,572,800
Jul. 14, 20212.48402.57002.35002.36002.36004,778,900
Jul. 13, 20212.58002.61002.41002.44002.44003,810,200
Jul. 12, 20212.62002.67002.55002.59002.59002,656,800
Jul. 09, 20212.69002.70002.59002.62002.62004,192,000
Jul. 08, 20212.67002.72002.57202.62002.62004,614,200
Jul. 07, 20212.90002.93802.71002.77002.77002,323,100
Jul. 06, 20212.93303.01502.82102.88002.88002,314,200
Jul. 02, 20213.00003.02302.84002.87002.87004,038,400
Jul. 01, 20213.11003.12002.99003.00003.00003,027,300
Jun. 30, 20213.14003.19003.08003.08003.08002,947,600
Jun. 29, 20213.30003.54003.16003.18003.18007,142,300
Jun. 28, 20213.11003.29003.11003.25003.25003,312,000
Jun. 25, 20213.11303.21003.06003.09003.09003,165,200
Jun. 24, 20213.16303.21503.08003.15003.15003,130,100
Jun. 23, 20213.20003.31703.10003.10003.10005,214,600
Jun. 22, 20213.05003.22502.92003.08003.080010,486,600
Jun. 21, 20213.41003.50003.23003.35003.35007,769,500
Jun. 18, 20213.72003.80503.56003.66003.660013,798,900
Jun. 17, 20213.64704.00003.64003.72003.72005,848,200
Jun. 16, 20213.60003.76003.59003.72003.72003,877,400
Jun. 15, 20213.88003.88003.63003.71003.71007,278,000
Jun. 14, 20213.52004.08003.47003.75003.750013,550,500
Jun. 11, 20213.41503.48003.33503.40003.40002,660,200
Jun. 10, 20213.61003.72003.35003.39003.39005,469,100
Jun. 09, 20213.47703.77003.45003.57003.57008,506,100
Jun. 08, 20213.26003.40003.21003.40003.40005,170,000
Jun. 07, 20213.35103.39003.21003.31003.31005,389,900
Jun. 04, 20213.42003.45303.27203.34003.34004,766,200
Jun. 03, 20213.22003.62003.22003.48003.48009,107,800
Jun. 02, 20213.49003.50503.21003.32003.32007,266,700
Jun. 01, 20212.92003.58002.88803.41003.410014,643,700
May 28, 20212.97003.07002.87002.89002.89004,739,700
May 27, 20213.13003.14002.93003.08003.08008,241,800
May 26, 20212.68003.04002.62002.99002.99009,751,500
May 25, 20212.56002.71002.48002.65002.65006,298,900
May 24, 20212.62002.64002.44002.57002.57009,513,500
May 21, 20212.85002.91802.63002.64002.64008,451,700
May 20, 20213.05703.05702.76502.86002.86009,341,200
May 19, 20212.79003.01602.75002.87002.87008,596,400
May 18, 20212.92003.20002.85003.18003.18009,090,600
May 17, 20212.60003.01002.59003.01003.01007,685,900
May 14, 20212.59002.88502.47002.75002.750010,287,400
May 13, 20212.82002.88002.37002.41002.410015,096,000
May 12, 20212.92003.06002.87002.89002.89005,850,400
May 11, 20212.62603.07002.59003.01003.010010,792,500
May 10, 20213.46003.46403.06003.07003.070012,137,800
May 07, 20213.34003.49003.32003.45003.450010,529,700
May 06, 20213.72103.77003.22003.31003.310011,057,900
May 05, 20213.61703.95003.60003.76003.760013,176,500
May 04, 20213.77003.77003.50003.65003.65009,880,000
May 03, 20214.03004.04003.68003.82003.820014,518,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...