5 DAY PERFORMANCE
-47.30%
1 MONTH PERFORMANCE
-38.58%
3 MONTH PERFORMANCE
-22.58%
6 MONTH PERFORMANCE
+24.30%
YEAR-TO-DATE PERFORMANCE
-48.00%
1 YEAR PERFORMANCE
-80.88%
Everbright Digital Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.05 | $6.08 (0.5%) | $6.29 | $6.04 | 3.09 M | |
| 11/04/2026 | $5.91 | $6.05 (2.37%) | $6.16 | $5.88 | 384.92 K | $10.08 M |
| 11/03/2026 | $5.84 | $5.88 (0.68%) | $5.93 | $5.83 | 1.07 M | $9.80 M |
| 11/02/2026 | $5.98 | $5.84 (-2.34%) | $6.00 | $5.84 | 178.14 K | $9.73 M |
| 10/30/2026 | $5.79 | $5.92 (2.25%) | $5.95 | $5.70 | 2.29 M | $9.87 M |
| 10/29/2026 | $5.85 | $5.79 (-1.03%) | $6.04 | $5.71 | 1.13 M | $9.65 M |
| 10/28/2026 | $5.69 | $5.80 (1.93%) | $5.85 | $5.66 | 1.27 M | $9.67 M |
| 10/27/2026 | $5.75 | $5.75 (0%) | $5.95 | $5.66 | 552.48 K | $9.58 M |
| 10/26/2026 | $5.76 | $5.73 (-0.52%) | $5.80 | $5.63 | 150.92 K | $9.55 M |
| 10/23/2026 | $5.66 | $5.73 (1.24%) | $5.73 | $5.64 | 896.35 K | $9.55 M |
| 10/22/2026 | $5.63 | $5.64 (0.18%) | $5.69 | $5.52 | 878.60 K | $9.40 M |
| 10/21/2026 | $5.68 | $5.65 (-0.53%) | $5.75 | $5.64 | 138.27 K | $9.42 M |
| 10/20/2026 | $5.61 | $5.69 (1.43%) | $5.70 | $5.57 | 548.97 K | $9.48 M |
| 10/19/2026 | $5.58 | $5.62 (0.72%) | $5.64 | $5.47 | 153.20 K | $9.37 M |
| 10/16/2026 | $5.50 | $5.59 (1.64%) | $5.60 | $5.41 | 173.93 K | $9.32 M |
| 10/15/2026 | $5.42 | $5.48 (1.11%) | $5.52 | $5.36 | 204.72 K | $9.13 M |
| 10/14/2026 | $5.40 | $5.42 (0.37%) | $5.47 | $5.35 | 910.30 K | $8.98 M |
| 10/13/2026 | $5.12 | $5.36 (4.69%) | $5.43 | $5.04 | 439.12 K | $8.88 M |
| 10/12/2026 | $5.04 | $5.05 (0.2%) | $5.32 | $5.00 | 1.54 M | $8.36 M |
| 10/09/2026 | $5.18 | $5.21 (0.58%) | $5.21 | $5.05 | 597.71 K | $8.63 M |
| 10/08/2026 | $5.19 | $5.12 (-1.35%) | $5.22 | $5.10 | 136.86 K | $8.48 M |
| 10/07/2026 | $5.11 | $5.23 (2.35%) | $5.24 | $5.01 | 465.32 K | $8.66 M |
| 10/06/2026 | $5.09 | $5.20 (2.16%) | $5.29 | $5.09 | 127.40 K | $8.61 M |
| 10/05/2026 | $5.15 | $5.08 (-1.36%) | $5.19 | $5.02 | 192.25 K | $8.41 M |
| 10/02/2026 | $5.14 | $5.23 (1.75%) | $5.31 | $5.07 | 81.64 K | $8.66 M |
| 10/01/2026 | $5.05 | $5.06 (0.2%) | $5.18 | $5.02 | 90.32 K | $8.38 M |
| 09/30/2026 | $5.28 | $5.00 (-5.3%) | $5.28 | $4.90 | 1.28 M | $8.28 M |
| 09/29/2026 | $5.16 | $5.20 (0.78%) | $5.30 | $5.16 | 22.70 K | $8.61 M |
| 09/28/2026 | $4.99 | $5.14 (3.01%) | $5.24 | $4.79 | 263.69 K | $8.51 M |
| 09/25/2026 | $5.38 | $5.00 (-7.06%) | $5.38 | $4.95 | 880.69 K | $8.28 M |
| 09/24/2026 | $5.11 | $5.44 (6.46%) | $5.50 | $4.82 | 83.92 K | $9.01 M |
| 09/23/2026 | $5.00 | $5.13 (2.6%) | $5.16 | $4.78 | 263.94 K | $8.50 M |
| 09/22/2026 | $5.15 | $5.00 (-2.91%) | $5.23 | $5.00 | 9.62 K | $8.28 M |
| 09/21/2026 | $5.33 | $5.18 (-2.81%) | $5.76 | $5.07 | 26.85 K | $8.58 M |
| 09/18/2026 | $5.22 | $5.40 (3.45%) | $5.76 | $4.59 | 59.12 K | $8.94 M |
| 09/17/2026 | $4.54 | $5.22 (14.98%) | $5.33 | $4.51 | 42.90 K | $8.65 M |
| 09/16/2026 | $4.70 | $4.64 (-1.28%) | $4.84 | $3.95 | 66.44 K | $7.69 M |
| 09/15/2026 | $4.58 | $4.74 (3.49%) | $4.75 | $4.50 | 2.06 M | $7.85 M |
| 09/14/2026 | $4.37 | $4.45 (1.83%) | $4.72 | $4.34 | 2.68 M | $7.37 M |
| 09/11/2026 | $4.03 | $4.42 (9.68%) | $4.56 | $4.03 | 1.55 M | $7.32 M |
| 09/10/2026 | $3.85 | $4.12 (7.01%) | $4.23 | $3.82 | 502.54 K | $6.82 M |
| 09/09/2026 | $3.93 | $3.91 (-0.51%) | $4.15 | $3.70 | 50.64 K | $6.48 M |
| 09/08/2026 | $4.09 | $3.92 (-4.16%) | $4.11 | $3.92 | 1.85 K | $6.49 M |
| 09/04/2026 | $3.94 | $3.96 (0.51%) | $4.06 | $3.94 | 1.60 K | $6.56 M |
| 09/03/2026 | $3.95 | $4.01 (1.52%) | $4.15 | $3.95 | 262.20 K | $6.64 M |
| 09/02/2026 | $4.40 | $4.10 (-6.82%) | $4.69 | $4.08 | 525.56 K | $6.79 M |
| 09/01/2026 | $4.09 | $4.22 (3.18%) | $4.44 | $4.09 | 10.49 K | $6.99 M |
| 08/31/2026 | $3.96 | $4.22 (6.57%) | $4.24 | $3.85 | 402.71 K | $6.99 M |
| 08/28/2026 | $3.91 | $3.98 (1.79%) | $4.02 | $3.91 | 3.62 K | $6.59 M |
| 08/27/2026 | $3.92 | $4.00 (2.04%) | $4.15 | $3.92 | 2.79 K | $6.63 M |
| 08/26/2026 | $3.86 | $3.92 (1.55%) | $4.15 | $3.86 | 5.00 K | $6.49 M |
| 08/25/2026 | $3.93 | $3.90 (-0.76%) | $3.97 | $3.90 | 4.62 K | $6.46 M |
| 08/24/2026 | $3.85 | $4.00 (3.9%) | $4.00 | $3.85 | 3.30 K | $6.63 M |
| 08/21/2026 | $3.97 | $4.16 (4.79%) | $4.18 | $3.96 | 7.50 K | $6.89 M |
| 08/20/2026 | $4.09 | $3.88 (-5.13%) | $4.56 | $3.86 | 10.50 K | $6.43 M |
| 08/19/2026 | $4.08 | $3.93 (-3.68%) | $4.09 | $3.82 | 7.45 K | $6.51 M |
| 08/18/2026 | $4.00 | $3.92 (-2%) | $4.01 | $3.92 | 4.01 K | $6.49 M |
| 08/17/2026 | $3.84 | $3.88 (1.04%) | $4.20 | $3.80 | 7.10 K | $6.43 M |
| 08/14/2026 | $3.95 | $3.86 (-2.28%) | $3.97 | $3.78 | 2.21 K | $6.39 M |
| 08/13/2026 | $3.82 | $3.97 (3.93%) | $4.09 | $3.82 | 4.90 K | $6.58 M |
| 08/12/2026 | $3.85 | $3.95 (2.6%) | $4.00 | $3.42 | 6.00 K | $6.54 M |
| 08/11/2026 | $3.97 | $3.91 (-1.51%) | $4.10 | $3.84 | 10.00 K | $6.48 M |
| 08/10/2026 | $4.06 | $3.91 (-3.69%) | $4.17 | $3.91 | 23.86 K | $6.48 M |
| 08/07/2026 | $4.08 | $4.16 (1.96%) | $4.25 | $4.03 | 122.05 K | $6.89 M |
| 08/06/2026 | $3.88 | $4.02 (3.61%) | $4.02 | $3.88 | 3.10 K | $6.66 M |
| 08/05/2026 | $3.91 | $4.03 (3.07%) | $4.20 | $3.90 | 7.53 K | $6.67 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.
