5 DAY PERFORMANCE
+40.21%
1 MONTH PERFORMANCE
+26.79%
3 MONTH PERFORMANCE
+41.71%
6 MONTH PERFORMANCE
+10.42%
YEAR-TO-DATE PERFORMANCE
-13.40%
1 YEAR PERFORMANCE
-35.68%
Ebang International Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.66 | $1.79 (7.83%) | $1.95 | $1.57 | 30.55 K | $11.24 M |
| 11/03/2026 | $1.89 | $1.50 (-20.63%) | $1.92 | $1.35 | 38.11 K | $9.42 M |
| 11/02/2026 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.89 | 11.60 K | $11.87 M |
| 10/30/2026 | $1.98 | $1.89 (-4.55%) | $2.01 | $1.88 | 17.25 K | $11.87 M |
| 10/29/2026 | $2.05 | $1.96 (-4.39%) | $2.05 | $1.96 | 7.80 K | $12.31 M |
| 10/28/2026 | $2.02 | $2.00 (-0.99%) | $2.02 | $2.00 | 1.25 K | $12.56 M |
| 10/27/2026 | $1.94 | $2.03 (4.64%) | $2.03 | $1.94 | 2.43 K | $12.75 M |
| 10/26/2026 | $1.97 | $1.95 (-1.02%) | $1.97 | $1.95 | 1.86 K | $12.25 M |
| 10/23/2026 | $1.99 | $1.99 (0%) | $2.00 | $1.96 | 3.73 K | $12.50 M |
| 10/22/2026 | $1.90 | $2.00 (5.26%) | $2.00 | $1.86 | 27.00 K | $12.56 M |
| 10/21/2026 | $1.90 | $1.90 (0%) | $1.93 | $1.87 | 4.13 K | $11.93 M |
| 10/20/2026 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.82 | 3.70 K | $11.43 M |
| 10/19/2026 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 837 | $12.06 M |
| 10/16/2026 | $1.93 | $1.91 (-1.04%) | $1.93 | $1.90 | 3.95 K | $12.00 M |
| 10/15/2026 | $1.93 | $1.94 (0.52%) | $1.95 | $1.93 | 4.03 K | $12.18 M |
| 10/14/2026 | $1.91 | $1.95 (2.09%) | $1.99 | $1.91 | 3.60 K | $12.25 M |
| 10/13/2026 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 0 | $11.49 M |
| 10/12/2026 | $1.82 | $1.83 (0.55%) | $2.00 | $1.82 | 7.53 K | $11.49 M |
| 10/09/2026 | $1.86 | $1.83 (-1.61%) | $1.87 | $1.83 | 5.28 K | $11.49 M |
| 10/08/2026 | $2.02 | $2.02 (0%) | $2.02 | $2.02 | 1.92 K | $12.69 M |
| 10/07/2026 | $1.99 | $1.89 (-5.03%) | $1.99 | $1.85 | 6.34 K | $11.87 M |
| 10/06/2026 | $1.99 | $2.00 (0.5%) | $2.09 | $1.98 | 2.10 K | $12.56 M |
| 10/05/2026 | $2.02 | $2.02 (0%) | $2.02 | $2.02 | 1.62 K | $12.69 M |
| 10/02/2026 | $1.99 | $2.09 (5.03%) | $2.17 | $1.99 | 5.71 K | $13.13 M |
| 10/01/2026 | $2.20 | $2.01 (-8.64%) | $2.20 | $1.98 | 1.10 K | $12.62 M |
| 09/30/2026 | $1.98 | $1.98 (0%) | $1.98 | $1.98 | 900 | $12.44 M |
| 09/29/2026 | $2.00 | $2.07 (3.5%) | $2.15 | $2.00 | 2.28 K | $13.00 M |
| 09/28/2026 | $2.12 | $2.02 (-4.72%) | $2.12 | $2.02 | 1.05 K | $12.69 M |
| 09/25/2026 | $1.98 | $2.06 (4.04%) | $2.20 | $1.98 | 3.72 K | $12.94 M |
| 09/24/2026 | $1.98 | $2.01 (1.52%) | $2.09 | $1.96 | 5.11 K | $12.62 M |
| 09/23/2026 | $2.12 | $2.01 (-5.19%) | $2.25 | $1.98 | 16.50 K | $12.62 M |
| 09/22/2026 | $2.16 | $2.16 (0%) | $2.16 | $2.04 | 8.24 K | $13.57 M |
| 09/21/2026 | $2.18 | $2.20 (0.92%) | $2.34 | $2.17 | 22.44 K | $13.82 M |
| 09/18/2026 | $2.20 | $2.16 (-1.82%) | $2.20 | $2.16 | 2.30 K | $13.57 M |
| 09/17/2026 | $2.04 | $2.04 (0%) | $2.04 | $2.04 | 2.09 K | $12.81 M |
| 09/16/2026 | $2.05 | $2.02 (-1.46%) | $2.14 | $2.01 | 3.62 K | $12.69 M |
| 09/15/2026 | $2.12 | $2.00 (-5.66%) | $2.19 | $2.00 | 3.90 K | $12.56 M |
| 09/14/2026 | $2.08 | $2.03 (-2.4%) | $2.20 | $2.00 | 5.02 K | $12.75 M |
| 09/11/2026 | $2.16 | $2.13 (-1.39%) | $2.25 | $2.13 | 5.60 K | $13.38 M |
| 09/10/2026 | $2.20 | $2.16 (-1.82%) | $2.20 | $2.15 | 4.47 K | $13.57 M |
| 09/09/2026 | $2.16 | $2.17 (0.46%) | $2.33 | $2.16 | 1.31 K | $13.63 M |
| 09/08/2026 | $2.35 | $2.15 (-8.51%) | $2.35 | $2.15 | 1.70 K | $13.50 M |
| 09/04/2026 | $2.26 | $2.22 (-1.77%) | $2.26 | $2.19 | 2.28 K | $13.94 M |
| 09/03/2026 | $2.20 | $2.22 (0.91%) | $2.22 | $2.13 | 2.14 K | $13.94 M |
| 09/02/2026 | $2.36 | $2.36 (0%) | $2.36 | $2.36 | 1.53 K | $14.82 M |
| 09/01/2026 | $2.14 | $2.26 (5.61%) | $2.26 | $2.13 | 2.12 K | $14.19 M |
| 08/31/2026 | $2.17 | $2.16 (-0.46%) | $2.29 | $2.13 | 5.80 K | $13.57 M |
| 08/28/2026 | $2.24 | $2.30 (2.68%) | $2.31 | $2.24 | 4.40 K | $14.45 M |
| 08/27/2026 | $2.15 | $2.22 (3.26%) | $2.22 | $2.15 | 3.10 K | $13.94 M |
| 08/26/2026 | $2.26 | $2.21 (-2.21%) | $2.26 | $2.15 | 3.34 K | $13.88 M |
| 08/25/2026 | $2.08 | $2.23 (7.21%) | $2.23 | $2.08 | 1.92 K | $14.01 M |
| 08/24/2026 | $2.30 | $2.30 (0%) | $2.34 | $2.18 | 16.00 K | $14.45 M |
| 08/21/2026 | $2.04 | $2.32 (13.73%) | $2.33 | $2.04 | 15.15 K | $14.57 M |
| 08/20/2026 | $1.92 | $2.19 (14.06%) | $2.31 | $1.92 | 29.72 K | $13.75 M |
| 08/19/2026 | $2.01 | $2.08 (3.48%) | $2.19 | $1.97 | 17.80 K | $13.06 M |
| 08/18/2026 | $2.03 | $2.01 (-0.99%) | $2.03 | $1.95 | 5.75 K | $12.62 M |
| 08/17/2026 | $2.00 | $2.00 (0%) | $2.04 | $2.00 | 3.20 K | $12.56 M |
| 08/14/2026 | $2.07 | $2.03 (-1.93%) | $2.15 | $1.88 | 3.61 K | $12.75 M |
| 08/13/2026 | $1.91 | $1.94 (1.57%) | $2.18 | $1.91 | 1.84 K | $12.18 M |
| 08/12/2026 | $1.90 | $1.96 (3.16%) | $2.21 | $1.90 | 2.93 K | $12.31 M |
| 08/11/2026 | $1.93 | $2.11 (9.33%) | $2.11 | $1.93 | 1.51 K | $13.25 M |
| 08/10/2026 | $1.92 | $2.07 (7.81%) | $2.07 | $1.87 | 34.30 K | $13.00 M |
| 08/07/2026 | $1.93 | $1.96 (1.55%) | $2.09 | $1.88 | 5.80 K | $12.31 M |
| 08/06/2026 | $1.82 | $1.91 (4.95%) | $2.03 | $1.82 | 1.50 K | $12.00 M |
| 08/05/2026 | $1.84 | $1.84 (0%) | $1.94 | $1.80 | 3.50 K | $11.56 M |
| 08/04/2026 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.75 | 12.92 K | $11.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
