5 DAY PERFORMANCE
+51.71%
1 MONTH PERFORMANCE
+24.65%
3 MONTH PERFORMANCE
+34.77%
6 MONTH PERFORMANCE
+45.08%
YEAR-TO-DATE PERFORMANCE
-7.17%
1 YEAR PERFORMANCE
-44.11%
Ebang International Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.50 | $3.52 (0.57%) | $3.52 | $3.50 | 1.42 K | $22.07 M |
| 12/04/2025 | $3.52 | $3.52 (0%) | $3.52 | $3.52 | 1.50 K | $22.07 M |
| 12/03/2025 | $3.50 | $3.50 (0%) | $3.51 | $3.41 | 6.79 K | $21.95 M |
| 12/02/2025 | $3.49 | $3.50 (0.29%) | $3.70 | $3.38 | 2.00 K | $21.95 M |
| 12/01/2025 | $3.43 | $3.58 (4.37%) | $3.70 | $3.43 | 1.72 K | $22.45 M |
| 11/28/2025 | $3.40 | $3.40 (0%) | $3.65 | $3.40 | 1.40 K | $21.32 M |
| 11/26/2025 | $3.57 | $3.40 (-4.76%) | $3.58 | $3.37 | 2.90 K | $21.32 M |
| 11/25/2025 | $3.65 | $3.56 (-2.47%) | $3.74 | $3.56 | 1.20 K | $22.32 M |
| 11/24/2025 | $3.49 | $3.59 (2.87%) | $3.59 | $3.49 | 2.42 K | $22.51 M |
| 11/21/2025 | $3.62 | $3.36 (-7.18%) | $3.62 | $3.33 | 7.70 K | $21.07 M |
| 11/20/2025 | $3.40 | $3.32 (-2.35%) | $3.43 | $3.32 | 4.75 K | $20.82 M |
| 11/19/2025 | $3.55 | $3.43 (-3.38%) | $3.71 | $3.43 | 4.20 K | $21.51 M |
| 11/18/2025 | $3.61 | $3.51 (-2.77%) | $3.64 | $3.49 | 3.00 K | $22.01 M |
| 11/17/2025 | $3.55 | $3.66 (3.1%) | $3.74 | $3.55 | 2.32 K | $22.95 M |
| 11/14/2025 | $3.82 | $3.77 (-1.31%) | $3.92 | $3.32 | 10.13 K | $23.64 M |
| 11/13/2025 | $4.09 | $3.93 (-3.91%) | $4.16 | $3.78 | 6.35 K | $24.64 M |
| 11/12/2025 | $4.20 | $4.19 (-0.24%) | $4.20 | $4.00 | 3.64 K | $26.27 M |
| 11/11/2025 | $4.15 | $4.00 (-3.61%) | $4.49 | $4.00 | 2.71 K | $25.08 M |
| 11/10/2025 | $4.28 | $4.15 (-3.04%) | $4.28 | $4.00 | 3.34 K | $26.02 M |
| 11/07/2025 | $4.12 | $4.26 (3.4%) | $4.49 | $4.12 | 4.52 K | $26.71 M |
| 11/06/2025 | $4.17 | $4.11 (-1.44%) | $4.48 | $4.10 | 6.10 K | $25.77 M |
| 11/05/2025 | $4.06 | $4.41 (8.62%) | $4.41 | $4.06 | 4.32 K | $27.65 M |
| 11/04/2025 | $4.07 | $4.12 (1.23%) | $4.22 | $4.05 | 5.93 K | $25.84 M |
| 11/03/2025 | $4.11 | $4.29 (4.38%) | $4.29 | $4.05 | 7.80 K | $26.90 M |
| 10/31/2025 | $4.11 | $4.28 (4.14%) | $4.52 | $4.11 | 23.38 K | $26.84 M |
| 10/30/2025 | $4.25 | $4.15 (-2.35%) | $4.31 | $4.15 | 4.20 K | $26.02 M |
| 10/29/2025 | $4.42 | $4.30 (-2.71%) | $4.54 | $4.25 | 26.27 K | $26.96 M |
| 10/28/2025 | $4.53 | $4.48 (-1.1%) | $4.55 | $4.35 | 1.75 K | $28.09 M |
| 10/27/2025 | $4.48 | $4.56 (1.79%) | $4.73 | $4.46 | 23.68 K | $28.59 M |
| 10/24/2025 | $4.67 | $4.48 (-4.07%) | $4.68 | $4.37 | 4.80 K | $28.09 M |
| 10/23/2025 | $4.35 | $4.39 (0.92%) | $4.57 | $4.25 | 6.31 K | $27.53 M |
| 10/22/2025 | $4.67 | $4.35 (-6.85%) | $4.67 | $4.35 | 6.33 K | $27.28 M |
| 10/21/2025 | $4.25 | $4.66 (9.65%) | $4.79 | $4.25 | 11.07 K | $29.22 M |
| 10/20/2025 | $4.50 | $4.46 (-0.89%) | $4.84 | $4.46 | 5.80 K | $27.97 M |
| 10/17/2025 | $4.57 | $4.48 (-1.97%) | $4.66 | $4.45 | 11.94 K | $28.09 M |
| 10/16/2025 | $4.92 | $4.63 (-5.89%) | $5.09 | $4.58 | 24.00 K | $29.03 M |
| 10/15/2025 | $4.74 | $5.06 (6.75%) | $5.08 | $4.64 | 19.70 K | $31.73 M |
| 10/14/2025 | $4.67 | $4.82 (3.21%) | $4.98 | $4.55 | 15.80 K | $30.22 M |
| 10/13/2025 | $4.31 | $4.65 (7.89%) | $4.79 | $4.31 | 5.43 K | $29.16 M |
| 10/10/2025 | $4.86 | $4.44 (-8.64%) | $5.02 | $4.25 | 39.54 K | $27.84 M |
| 10/09/2025 | $4.97 | $5.00 (0.6%) | $5.25 | $4.92 | 11.05 K | $31.35 M |
| 10/08/2025 | $5.00 | $5.03 (0.6%) | $5.31 | $4.99 | 13.56 K | $31.54 M |
| 10/07/2025 | $5.37 | $5.03 (-6.33%) | $5.55 | $4.93 | 24.60 K | $31.54 M |
| 10/06/2025 | $5.20 | $5.42 (4.23%) | $5.64 | $5.19 | 36.75 K | $33.99 M |
| 10/03/2025 | $5.52 | $5.18 (-6.16%) | $5.85 | $5.18 | 25.18 K | $32.48 M |
| 10/02/2025 | $4.78 | $5.33 (11.51%) | $5.90 | $4.66 | 74.50 K | $33.42 M |
| 10/01/2025 | $4.51 | $4.60 (2%) | $4.87 | $4.35 | 17.00 K | $28.85 M |
| 09/30/2025 | $4.68 | $4.50 (-3.85%) | $4.89 | $4.35 | 8.62 K | $28.22 M |
| 09/29/2025 | $4.54 | $4.68 (3.08%) | $4.87 | $4.54 | 14.10 K | $29.35 M |
| 09/26/2025 | $4.53 | $4.84 (6.84%) | $4.98 | $4.25 | 26.20 K | $30.40 M |
| 09/25/2025 | $4.77 | $4.79 (0.42%) | $4.98 | $4.50 | 17.03 K | $30.08 M |
| 09/24/2025 | $4.86 | $4.78 (-1.65%) | $5.09 | $4.75 | 11.02 K | $30.02 M |
| 09/23/2025 | $4.95 | $4.86 (-1.82%) | $5.06 | $4.68 | 8.49 K | $30.52 M |
| 09/22/2025 | $4.83 | $5.03 (4.14%) | $5.19 | $4.83 | 14.53 K | $31.59 M |
| 09/19/2025 | $4.68 | $5.06 (8.12%) | $5.20 | $4.68 | 59.81 K | $31.78 M |
| 09/18/2025 | $4.83 | $4.71 (-2.48%) | $4.98 | $4.71 | 11.91 K | $29.58 M |
| 09/17/2025 | $4.91 | $4.73 (-3.67%) | $4.99 | $4.63 | 25.40 K | $29.71 M |
| 09/16/2025 | $4.91 | $4.68 (-4.68%) | $5.06 | $4.65 | 16.88 K | $29.39 M |
| 09/15/2025 | $4.41 | $4.95 (12.24%) | $5.05 | $4.40 | 49.09 K | $31.09 M |
| 09/12/2025 | $4.28 | $4.48 (4.67%) | $4.55 | $4.20 | 35.74 K | $28.14 M |
| 09/11/2025 | $4.11 | $4.29 (4.38%) | $4.31 | $4.11 | 9.82 K | $26.94 M |
| 09/10/2025 | $4.23 | $4.10 (-3.07%) | $4.23 | $4.01 | 11.90 K | $25.75 M |
| 09/09/2025 | $4.03 | $4.08 (1.24%) | $4.15 | $4.03 | 10.90 K | $25.62 M |
| 09/08/2025 | $3.89 | $3.94 (1.29%) | $4.15 | $3.89 | 2.75 K | $24.75 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.
