5 DAY PERFORMANCE
-44.09%
1 MONTH PERFORMANCE
+2.97%
3 MONTH PERFORMANCE
+5.05%
6 MONTH PERFORMANCE
-58.34%
YEAR-TO-DATE PERFORMANCE
-48.00%
1 YEAR PERFORMANCE
-96.68%
Everbright Digital Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.30 | $4.97 (-6.23%) | $5.52 | $4.70 | 37.87 K | $8.23 M |
| 06/18/2026 | $5.65 | $5.58 (-1.24%) | $5.68 | $5.00 | 30.77 K | $9.24 M |
| 06/17/2026 | $5.77 | $5.87 (1.73%) | $6.00 | $5.21 | 60.67 K | $9.72 M |
| 06/16/2026 | $7.00 | $6.15 (-12.14%) | $7.80 | $5.58 | 206.33 K | $10.19 M |
| 06/15/2026 | $7.15 | $7.38 (3.22%) | $8.30 | $6.90 | 451.30 K | $12.22 M |
| 06/12/2026 | $8.46 | $8.64 (2.13%) | $11.13 | $7.22 | 11.42 M | $14.31 M |
| 06/11/2026 | $16.53 | $5.98 (-63.82%) | $17.49 | $5.85 | 65.40 M | $9.90 M |
| 06/10/2026 | $3.33 | $3.50 (5.11%) | $3.66 | $3.24 | 2.08 M | $5.80 M |
| 06/09/2026 | $3.45 | $3.10 (-10.14%) | $3.69 | $3.10 | 58.24 K | $5.13 M |
| 06/08/2026 | $3.47 | $3.70 (6.63%) | $4.20 | $3.47 | 136.60 K | $6.13 M |
| 06/05/2026 | $4.11 | $4.21 (2.43%) | $4.92 | $3.77 | 789.90 K | $6.97 M |
| 06/04/2026 | $3.60 | $4.19 (16.39%) | $7.18 | $3.33 | 60.97 M | $6.94 M |
| 06/03/2026 | $2.64 | $2.61 (-1.14%) | $2.64 | $2.60 | 23.43 K | $4.32 M |
| 06/02/2026 | $2.80 | $2.73 (-2.5%) | $2.80 | $2.50 | 18.17 K | $4.52 M |
| 06/01/2026 | $2.80 | $2.76 (-1.43%) | $2.96 | $2.74 | 6.97 K | $4.57 M |
| 05/29/2026 | $3.10 | $2.94 (-5.16%) | $3.20 | $2.76 | 83.71 K | $4.87 M |
| 05/28/2026 | $2.90 | $3.10 (6.9%) | $3.35 | $2.82 | 685.93 K | $5.13 M |
| 05/27/2026 | $2.54 | $2.88 (13.39%) | $2.99 | $2.54 | 17.65 K | $4.77 M |
| 05/26/2026 | $2.70 | $2.57 (-4.81%) | $2.90 | $2.32 | 53.93 K | $4.26 M |
| 05/22/2026 | $3.02 | $3.03 (0.33%) | $3.35 | $2.82 | 343.12 K | $5.02 M |
| 05/21/2026 | $2.36 | $2.92 (23.73%) | $3.48 | $2.30 | 7.85 M | $4.84 M |
| 05/20/2026 | $2.21 | $2.18 (-1.36%) | $2.27 | $2.18 | 2.10 K | $3.61 M |
| 05/19/2026 | $2.18 | $2.21 (1.38%) | $2.21 | $2.18 | 1.70 K | $3.66 M |
| 05/18/2026 | $2.35 | $2.18 (-7.23%) | $2.35 | $2.11 | 7.73 K | $3.61 M |
| 05/15/2026 | $2.31 | $2.26 (-2.16%) | $2.33 | $2.26 | 4.80 K | $3.74 M |
| 05/14/2026 | $2.59 | $2.32 (-10.42%) | $2.59 | $2.00 | 33.00 K | $3.84 M |
| 05/13/2026 | $2.30 | $2.67 (16.09%) | $2.90 | $2.30 | 98.90 K | $4.42 M |
| 05/12/2026 | $2.40 | $2.38 (-0.83%) | $2.43 | $2.32 | 6.44 K | $3.94 M |
| 05/11/2026 | $2.35 | $2.49 (5.96%) | $2.49 | $2.25 | 18.70 K | $4.12 M |
| 05/08/2026 | $2.31 | $2.69 (16.45%) | $2.74 | $2.31 | 5.03 K | $4.46 M |
| 05/07/2026 | $2.69 | $2.57 (-4.46%) | $2.80 | $2.57 | 14.68 K | $4.26 M |
| 05/06/2026 | $2.53 | $2.68 (5.93%) | $2.81 | $2.26 | 63.33 K | $4.44 M |
| 05/05/2026 | $2.39 | $2.51 (5.02%) | $2.95 | $2.30 | 150.92 K | $4.16 M |
| 05/04/2026 | $2.46 | $2.34 (-4.88%) | $2.67 | $2.21 | 11.10 K | $3.88 M |
| 05/01/2026 | $2.46 | $2.46 (0%) | $2.46 | $2.46 | 371 | $4.07 M |
| 04/30/2026 | $2.43 | $2.46 (1.23%) | $2.46 | $2.43 | 600 | $4.07 M |
| 04/29/2026 | $2.80 | $2.47 (-11.79%) | $2.80 | $2.43 | 13.24 K | $4.09 M |
| 04/28/2026 | $2.61 | $2.58 (-1.15%) | $2.67 | $2.58 | 2.10 K | $4.27 M |
| 04/27/2026 | $2.58 | $2.66 (3.1%) | $2.66 | $2.52 | 5.73 K | $4.41 M |
| 04/24/2026 | $2.69 | $2.58 (-4.09%) | $2.69 | $2.58 | 3.20 K | $4.27 M |
| 04/23/2026 | $2.66 | $2.59 (-2.63%) | $2.67 | $2.59 | 4.70 K | $4.29 M |
| 04/22/2026 | $2.74 | $2.70 (-1.46%) | $2.78 | $2.63 | 2.94 K | $4.47 M |
| 04/21/2026 | $2.87 | $2.72 (-5.23%) | $2.87 | $2.72 | 4.11 K | $4.51 M |
| 04/20/2026 | $2.90 | $2.78 (-4.14%) | $2.90 | $2.63 | 10.10 K | $4.60 M |
| 04/17/2026 | $2.76 | $2.54 (-7.97%) | $3.27 | $2.51 | 124.18 K | $4.21 M |
| 04/16/2026 | $2.59 | $2.61 (0.77%) | $2.69 | $2.52 | 3.70 K | $4.32 M |
| 04/15/2026 | $2.55 | $2.69 (5.49%) | $2.69 | $2.54 | 7.74 K | $4.46 M |
| 04/14/2026 | $2.67 | $2.59 (-3%) | $2.67 | $2.50 | 13.90 K | $4.29 M |
| 04/13/2026 | $2.40 | $2.65 (10.42%) | $2.79 | $2.33 | 59.04 K | $4.39 M |
| 04/10/2026 | $2.66 | $2.40 (-9.77%) | $2.80 | $2.40 | 18.25 K | $3.98 M |
| 04/09/2026 | $2.82 | $2.64 (-6.38%) | $2.82 | $2.60 | 15.43 K | $4.37 M |
| 04/08/2026 | $3.07 | $2.82 (-8.14%) | $3.24 | $2.75 | 56.52 K | $4.67 M |
| 04/07/2026 | $3.26 | $3.13 (-3.99%) | $3.33 | $3.02 | 24.20 K | $5.18 M |
| 04/06/2026 | $3.25 | $3.34 (2.77%) | $3.34 | $3.21 | 7.63 K | $5.53 M |
| 04/02/2026 | $3.30 | $3.24 (-1.82%) | $3.37 | $3.21 | 3.21 K | $5.37 M |
| 04/01/2026 | $3.41 | $3.35 (-1.76%) | $3.69 | $3.17 | 54.61 K | $5.55 M |
| 03/31/2026 | $3.12 | $3.23 (3.53%) | $3.44 | $3.12 | 12.20 K | $5.35 M |
| 03/30/2026 | $3.23 | $3.20 (-0.93%) | $3.37 | $3.11 | 13.10 K | $5.30 M |
| 03/27/2026 | $3.06 | $3.36 (9.8%) | $3.45 | $3.04 | 35.81 K | $5.57 M |
| 03/26/2026 | $3.32 | $3.00 (-9.64%) | $3.71 | $3.00 | 149.80 K | $4.97 M |
| 03/25/2026 | $3.00 | $3.32 (10.67%) | $3.85 | $2.90 | 155.90 K | $5.50 M |
| 03/24/2026 | $2.97 | $3.08 (3.7%) | $3.15 | $2.95 | 8.80 K | $5.10 M |
| 03/23/2026 | $2.73 | $2.97 (8.79%) | $3.14 | $2.73 | 17.60 K | $4.92 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.
