5 DAY PERFORMANCE
+7.29%
1 MONTH PERFORMANCE
+43.24%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
-35.52%
YEAR-TO-DATE PERFORMANCE
-13.40%
1 YEAR PERFORMANCE
-24.93%
Ebang International Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.40 | $2.47 (2.92%) | $2.65 | $2.31 | 1.87 K | $15.51 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 | $17.37 M |
| 04/21/2026 | $2.82 | $2.77 (-1.77%) | $2.86 | $2.61 | 14.60 K | $17.37 M |
| 04/20/2026 | $2.36 | $2.68 (13.56%) | $2.83 | $2.36 | 20.10 K | $16.81 M |
| 04/17/2026 | $2.18 | $2.30 (5.5%) | $2.35 | $2.15 | 6.85 K | $14.42 M |
| 04/16/2026 | $2.00 | $2.11 (5.5%) | $2.13 | $2.00 | 2.52 K | $13.23 M |
| 04/15/2026 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.91 | 3.96 K | $12.35 M |
| 04/14/2026 | $2.01 | $2.01 (0%) | $2.08 | $1.80 | 5.20 K | $12.60 M |
| 04/13/2026 | $2.05 | $1.83 (-10.73%) | $2.08 | $1.83 | 2.90 K | $11.48 M |
| 04/10/2026 | $2.18 | $2.05 (-5.96%) | $2.18 | $2.00 | 1.38 K | $12.85 M |
| 04/09/2026 | $1.89 | $1.90 (0.53%) | $1.92 | $1.89 | 3.30 K | $11.91 M |
| 04/08/2026 | $1.81 | $1.86 (2.76%) | $1.86 | $1.81 | 3.40 K | $11.66 M |
| 04/07/2026 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.74 | 2.30 K | $11.29 M |
| 04/06/2026 | $1.80 | $1.85 (2.78%) | $1.89 | $1.76 | 5.10 K | $11.60 M |
| 04/02/2026 | $1.80 | $1.75 (-2.78%) | $1.90 | $1.75 | 4.54 K | $10.97 M |
| 04/01/2026 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.73 | 7.73 K | $11.16 M |
| 03/31/2026 | $1.81 | $1.72 (-4.97%) | $1.86 | $1.61 | 6.55 K | $10.79 M |
| 03/30/2026 | $1.95 | $1.83 (-6.15%) | $2.07 | $1.80 | 5.78 K | $11.48 M |
| 03/27/2026 | $2.01 | $1.73 (-13.93%) | $2.03 | $1.72 | 6.62 K | $10.85 M |
| 03/26/2026 | $2.14 | $1.99 (-7.01%) | $2.16 | $1.88 | 4.92 K | $12.48 M |
| 03/25/2026 | $2.39 | $2.16 (-9.62%) | $2.39 | $2.16 | 4.80 K | $13.54 M |
| 03/24/2026 | $2.31 | $2.28 (-1.3%) | $2.31 | $2.26 | 5.30 K | $14.30 M |
| 03/23/2026 | $2.36 | $2.34 (-0.85%) | $2.42 | $2.31 | 6.03 K | $14.67 M |
| 03/20/2026 | $2.48 | $2.33 (-6.05%) | $2.48 | $2.33 | 721 | $14.61 M |
| 03/19/2026 | $2.39 | $2.42 (1.26%) | $2.63 | $2.37 | 2.40 K | $15.17 M |
| 03/18/2026 | $2.60 | $2.57 (-1.15%) | $2.60 | $2.47 | 1.94 K | $16.12 M |
| 03/17/2026 | $2.43 | $2.33 (-4.12%) | $2.58 | $2.32 | 2.20 K | $14.61 M |
| 03/16/2026 | $2.41 | $2.41 (0%) | $2.59 | $2.41 | 2.24 K | $15.11 M |
| 03/13/2026 | $2.60 | $2.50 (-3.85%) | $2.60 | $2.50 | 1.71 K | $15.68 M |
| 03/12/2026 | $2.37 | $2.37 (0%) | $2.37 | $2.37 | 511 | $14.86 M |
| 03/11/2026 | $2.34 | $2.55 (8.97%) | $2.60 | $2.31 | 4.52 K | $15.99 M |
| 03/10/2026 | $2.51 | $2.34 (-6.77%) | $2.60 | $2.31 | 15.18 K | $14.67 M |
| 03/09/2026 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 1.14 K | $15.05 M |
| 03/06/2026 | $2.56 | $2.40 (-6.25%) | $2.59 | $2.40 | 8.35 K | $15.05 M |
| 03/05/2026 | $2.45 | $2.55 (4.08%) | $2.85 | $2.45 | 13.03 K | $15.99 M |
| 03/04/2026 | $2.55 | $2.49 (-2.35%) | $2.58 | $2.44 | 5.90 K | $15.61 M |
| 03/03/2026 | $2.40 | $2.45 (2.08%) | $2.62 | $2.40 | 2.70 K | $15.36 M |
| 03/02/2026 | $2.42 | $2.41 (-0.41%) | $2.63 | $2.41 | 2.83 K | $15.11 M |
| 02/27/2026 | $2.48 | $2.44 (-1.61%) | $2.48 | $2.40 | 2.50 K | $15.30 M |
| 02/26/2026 | $2.60 | $2.48 (-4.62%) | $2.65 | $2.48 | 1.40 K | $15.55 M |
| 02/25/2026 | $2.43 | $2.45 (0.82%) | $2.58 | $2.43 | 2.04 K | $15.36 M |
| 02/24/2026 | $2.68 | $2.39 (-10.82%) | $2.68 | $2.31 | 12.23 K | $14.99 M |
| 02/23/2026 | $2.58 | $2.58 (0%) | $2.58 | $2.58 | 556 | $16.18 M |
| 02/20/2026 | $2.72 | $2.63 (-3.31%) | $2.72 | $2.55 | 1.11 K | $16.49 M |
| 02/19/2026 | $2.77 | $2.72 (-1.81%) | $2.77 | $2.58 | 2.60 K | $17.06 M |
| 02/18/2026 | $2.65 | $2.69 (1.51%) | $2.73 | $2.59 | 6.10 K | $16.87 M |
| 02/17/2026 | $2.55 | $2.65 (3.92%) | $2.77 | $2.55 | 2.98 K | $16.62 M |
| 02/13/2026 | $2.54 | $2.55 (0.39%) | $2.60 | $2.51 | 5.64 K | $15.99 M |
| 02/12/2026 | $2.70 | $2.56 (-5.19%) | $2.84 | $2.50 | 3.83 K | $16.05 M |
| 02/11/2026 | $2.70 | $2.70 (0%) | $2.76 | $2.70 | 4.03 K | $16.93 M |
| 02/10/2026 | $2.67 | $2.75 (3%) | $3.02 | $2.63 | 8.00 K | $17.24 M |
| 02/09/2026 | $2.64 | $2.69 (1.89%) | $2.80 | $2.60 | 5.12 K | $16.87 M |
| 02/06/2026 | $2.45 | $2.54 (3.67%) | $2.83 | $2.45 | 13.20 K | $15.93 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.
