5 DAY PERFORMANCE
+35.20%
1 MONTH PERFORMANCE
+24.41%
3 MONTH PERFORMANCE
+10.42%
6 MONTH PERFORMANCE
+4.33%
YEAR-TO-DATE PERFORMANCE
-13.40%
1 YEAR PERFORMANCE
-34.24%
Ebang International Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2026 | $1.91 | $1.92 (0.52%) | $1.97 | $1.91 | 2.10 K | $12.06 M |
| 07/31/2026 | $1.95 | $1.96 (0.51%) | $1.96 | $1.70 | 7.43 K | $12.31 M |
| 07/30/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.75 | 20.11 K | $12.25 M |
| 07/29/2026 | $2.00 | $2.00 (0%) | $2.05 | $2.00 | 4.80 K | $12.56 M |
| 07/28/2026 | $2.01 | $2.10 (4.48%) | $2.10 | $2.01 | 1.10 K | $13.19 M |
| 07/27/2026 | $2.02 | $2.02 (0%) | $2.02 | $2.02 | 0 | $12.69 M |
| 07/24/2026 | $2.02 | $2.02 (0%) | $2.02 | $2.02 | 768 | $12.69 M |
| 07/23/2026 | $2.02 | $2.02 (0%) | $2.02 | $2.02 | 1.12 K | $12.69 M |
| 07/22/2026 | $2.02 | $2.02 (0%) | $2.02 | $2.02 | 739 | $12.69 M |
| 07/21/2026 | $2.02 | $2.02 (0%) | $2.03 | $2.01 | 2.40 K | $12.69 M |
| 07/20/2026 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 1.22 K | $12.88 M |
| 07/17/2026 | $2.01 | $2.03 (1%) | $2.11 | $2.01 | 2.40 K | $12.75 M |
| 07/16/2026 | $2.06 | $2.05 (-0.49%) | $2.13 | $2.01 | 3.00 K | $12.88 M |
| 07/15/2026 | $2.02 | $2.08 (2.97%) | $2.21 | $2.02 | 2.94 K | $13.06 M |
| 07/14/2026 | $2.00 | $2.02 (1%) | $2.16 | $2.00 | 5.71 K | $12.69 M |
| 07/13/2026 | $2.19 | $2.13 (-2.74%) | $2.20 | $2.01 | 2.25 K | $13.38 M |
| 07/10/2026 | $2.03 | $2.12 (4.43%) | $2.12 | $2.03 | 1.14 K | $13.31 M |
| 07/09/2026 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.13 | 4.04 K | $13.38 M |
| 07/08/2026 | $2.18 | $2.20 (0.92%) | $2.20 | $2.10 | 2.36 K | $13.82 M |
| 07/07/2026 | $2.10 | $2.13 (1.43%) | $2.19 | $2.01 | 3.57 K | $13.38 M |
| 07/06/2026 | $2.01 | $2.11 (4.98%) | $2.14 | $2.01 | 4.50 K | $13.25 M |
| 07/02/2026 | $2.25 | $2.00 (-11.11%) | $2.25 | $2.00 | 6.71 K | $12.56 M |
| 07/01/2026 | $2.10 | $2.25 (7.14%) | $2.25 | $2.04 | 4.40 K | $14.13 M |
| 06/30/2026 | $2.30 | $2.18 (-5.22%) | $2.39 | $2.10 | 16.80 K | $13.69 M |
| 06/29/2026 | $1.83 | $2.11 (15.3%) | $2.39 | $1.83 | 20.86 K | $13.25 M |
| 06/26/2026 | $2.14 | $1.84 (-14.02%) | $2.37 | $1.71 | 23.52 K | $11.56 M |
| 06/25/2026 | $2.11 | $2.25 (6.64%) | $2.45 | $2.10 | 8.70 K | $14.13 M |
| 06/24/2026 | $2.32 | $2.26 (-2.59%) | $2.32 | $2.20 | 3.91 K | $14.19 M |
| 06/23/2026 | $2.42 | $2.37 (-2.07%) | $2.63 | $2.28 | 6.74 K | $14.89 M |
| 06/22/2026 | $2.50 | $2.37 (-5.2%) | $2.80 | $2.37 | 26.80 K | $14.89 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 |
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.
