5 DAY PERFORMANCE
+4.33%
1 MONTH PERFORMANCE
+26.79%
3 MONTH PERFORMANCE
+13.25%
6 MONTH PERFORMANCE
-18.71%
YEAR-TO-DATE PERFORMANCE
-13.40%
1 YEAR PERFORMANCE
-23.19%
Ebang International Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.50 | $2.37 (-5.2%) | $2.80 | $2.37 | 26.76 K | $14.91 M |
| 06/18/2026 | $2.40 | $2.54 (5.83%) | $2.54 | $2.33 | 13.01 K | $15.95 M |
| 06/17/2026 | $2.08 | $2.41 (15.87%) | $2.70 | $2.04 | 189.29 K | $15.14 M |
| 06/16/2026 | $1.94 | $1.95 (0.52%) | $2.05 | $1.94 | 6.32 K | $12.25 M |
| 06/15/2026 | $2.00 | $2.16 (8%) | $2.40 | $2.00 | 4.69 K | $13.57 M |
| 06/12/2026 | $2.01 | $2.00 (-0.5%) | $2.17 | $2.00 | 15.00 K | $12.56 M |
| 06/11/2026 | $2.00 | $2.22 (11%) | $2.22 | $1.84 | 95.10 K | $13.94 M |
| 06/10/2026 | $2.17 | $2.12 (-2.3%) | $2.30 | $2.07 | 7.41 K | $13.31 M |
| 06/09/2026 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.07 | 3.24 K | $13.75 M |
| 06/08/2026 | $2.07 | $2.25 (8.7%) | $2.40 | $2.07 | 2.80 K | $14.13 M |
| 06/05/2026 | $2.09 | $2.10 (0.48%) | $2.12 | $2.07 | 1.67 K | $13.19 M |
| 06/04/2026 | $2.07 | $2.09 (0.97%) | $2.10 | $2.07 | 3.12 K | $13.13 M |
| 06/03/2026 | $2.11 | $2.15 (1.9%) | $2.15 | $2.11 | 3.22 K | $13.50 M |
| 06/02/2026 | $2.10 | $2.15 (2.38%) | $2.15 | $2.10 | 2.53 K | $13.50 M |
| 06/01/2026 | $2.11 | $2.11 (0%) | $2.26 | $2.07 | 3.83 K | $13.25 M |
| 05/29/2026 | $2.00 | $2.14 (7%) | $2.33 | $2.00 | 13.54 K | $13.44 M |
| 05/28/2026 | $1.80 | $1.88 (4.44%) | $2.02 | $1.80 | 7.90 K | $11.81 M |
| 05/27/2026 | $2.00 | $2.07 (3.5%) | $2.09 | $1.90 | 5.62 K | $13.00 M |
| 05/26/2026 | $2.05 | $2.00 (-2.44%) | $2.05 | $2.00 | 6.21 K | $12.56 M |
| 05/22/2026 | $2.05 | $2.09 (1.95%) | $2.12 | $2.05 | 5.15 K | $13.13 M |
| 05/21/2026 | $2.02 | $2.04 (0.99%) | $2.08 | $2.02 | 2.60 K | $12.81 M |
| 05/20/2026 | $2.07 | $2.07 (0%) | $2.07 | $2.07 | 900 | $13.00 M |
| 05/19/2026 | $2.01 | $2.13 (5.97%) | $2.13 | $2.01 | 2.20 K | $13.38 M |
| 05/18/2026 | $2.14 | $2.08 (-2.8%) | $2.17 | $2.02 | 3.95 K | $13.06 M |
| 05/15/2026 | $2.02 | $2.22 (9.9%) | $2.22 | $2.02 | 2.20 K | $13.94 M |
| 05/14/2026 | $2.05 | $2.10 (2.44%) | $2.32 | $2.01 | 5.30 K | $13.19 M |
| 05/13/2026 | $2.20 | $2.03 (-7.73%) | $2.20 | $2.01 | 8.36 K | $12.75 M |
| 05/12/2026 | $2.26 | $2.22 (-1.77%) | $2.30 | $2.22 | 2.60 K | $13.94 M |
| 05/11/2026 | $2.34 | $2.35 (0.43%) | $2.35 | $2.27 | 4.51 K | $14.76 M |
| 05/08/2026 | $2.32 | $2.34 (0.86%) | $2.36 | $2.31 | 1.74 K | $14.70 M |
| 05/07/2026 | $2.52 | $2.40 (-4.76%) | $2.52 | $2.40 | 3.30 K | $15.07 M |
| 05/06/2026 | $2.32 | $2.39 (3.02%) | $2.55 | $2.32 | 3.51 K | $15.01 M |
| 05/05/2026 | $2.36 | $2.30 (-2.54%) | $2.38 | $2.30 | 5.10 K | $14.45 M |
| 05/04/2026 | $2.51 | $2.40 (-4.38%) | $2.51 | $2.37 | 2.70 K | $15.07 M |
| 05/01/2026 | $2.47 | $2.47 (0%) | $2.65 | $2.38 | 5.53 K | $15.51 M |
| 04/30/2026 | $2.61 | $2.47 (-5.36%) | $2.61 | $2.47 | 2.70 K | $15.51 M |
| 04/29/2026 | $2.47 | $2.47 (0%) | $2.56 | $2.47 | 3.62 K | $15.51 M |
| 04/28/2026 | $2.58 | $2.56 (-0.78%) | $2.58 | $2.46 | 2.70 K | $16.08 M |
| 04/27/2026 | $2.50 | $2.58 (3.2%) | $2.58 | $2.50 | 1.10 K | $16.20 M |
| 04/24/2026 | $2.55 | $2.48 (-2.75%) | $2.58 | $2.46 | 5.80 K | $15.58 M |
| 04/23/2026 | $2.60 | $2.58 (-0.77%) | $2.60 | $2.55 | 5.50 K | $16.20 M |
| 04/22/2026 | $2.65 | $2.77 (4.53%) | $2.77 | $2.65 | 2.18 K | $17.40 M |
| 04/21/2026 | $2.82 | $2.77 (-1.77%) | $2.86 | $2.61 | 14.60 K | $17.40 M |
| 04/20/2026 | $2.36 | $2.68 (13.56%) | $2.83 | $2.36 | 20.10 K | $16.83 M |
| 04/17/2026 | $2.18 | $2.30 (5.5%) | $2.35 | $2.15 | 6.85 K | $14.45 M |
| 04/16/2026 | $2.00 | $2.11 (5.5%) | $2.13 | $2.00 | 2.52 K | $13.25 M |
| 04/15/2026 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.91 | 3.96 K | $12.37 M |
| 04/14/2026 | $2.01 | $2.01 (0%) | $2.08 | $1.80 | 5.20 K | $12.62 M |
| 04/13/2026 | $2.05 | $1.83 (-10.73%) | $2.08 | $1.83 | 2.90 K | $11.49 M |
| 04/10/2026 | $2.18 | $2.05 (-5.96%) | $2.18 | $2.00 | 1.38 K | $12.88 M |
| 04/09/2026 | $1.89 | $1.90 (0.53%) | $1.92 | $1.89 | 3.30 K | $11.93 M |
| 04/08/2026 | $1.81 | $1.86 (2.76%) | $1.86 | $1.81 | 3.40 K | $11.68 M |
| 04/07/2026 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.74 | 2.30 K | $11.31 M |
| 04/06/2026 | $1.80 | $1.85 (2.78%) | $1.89 | $1.76 | 5.10 K | $11.62 M |
| 04/02/2026 | $1.80 | $1.75 (-2.78%) | $1.90 | $1.75 | 4.54 K | $10.99 M |
| 04/01/2026 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.73 | 7.73 K | $11.18 M |
| 03/31/2026 | $1.81 | $1.72 (-4.97%) | $1.86 | $1.61 | 6.55 K | $10.80 M |
| 03/30/2026 | $1.95 | $1.83 (-6.15%) | $2.07 | $1.80 | 5.78 K | $11.49 M |
| 03/27/2026 | $2.01 | $1.73 (-13.93%) | $2.03 | $1.72 | 6.62 K | $10.87 M |
| 03/26/2026 | $2.14 | $1.99 (-7.01%) | $2.16 | $1.88 | 4.92 K | $12.50 M |
| 03/25/2026 | $2.39 | $2.16 (-9.62%) | $2.39 | $2.16 | 4.80 K | $13.57 M |
| 03/24/2026 | $2.31 | $2.28 (-1.3%) | $2.31 | $2.26 | 5.30 K | $14.32 M |
| 03/23/2026 | $2.36 | $2.34 (-0.85%) | $2.42 | $2.31 | 6.03 K | $14.70 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.
