5 DAY PERFORMANCE
+31.19%
1 MONTH PERFORMANCE
+14.22%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
+13.73%
YEAR-TO-DATE PERFORMANCE
-13.40%
1 YEAR PERFORMANCE
-47.63%
Ebang International Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.19 | $2.21 (0.91%) | $2.26 | $2.06 | 19.43 K | |
| 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 |
| 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 |
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.
