5 DAY PERFORMANCE
-26.59%
1 MONTH PERFORMANCE
-36.84%
3 MONTH PERFORMANCE
+21.40%
6 MONTH PERFORMANCE
+13.87%
YEAR-TO-DATE PERFORMANCE
-48.00%
1 YEAR PERFORMANCE
-67.50%
Everbright Digital Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $4.27 | $4.01 (-6.09%) | $4.31 | $3.85 | 110.05 K | $6.64 M |
| 08/03/2026 | $4.05 | $4.19 (3.46%) | $4.20 | $4.02 | 252.40 K | $6.94 M |
| 07/31/2026 | $4.05 | $4.25 (4.94%) | $4.38 | $4.04 | 5.85 K | $7.04 M |
| 07/30/2026 | $4.02 | $4.16 (3.48%) | $4.28 | $3.99 | 11.30 K | $6.89 M |
| 07/29/2026 | $4.19 | $3.85 (-8.11%) | $4.29 | $3.69 | 9.25 K | $6.38 M |
| 07/28/2026 | $4.00 | $4.17 (4.25%) | $4.44 | $3.68 | 92.99 K | $6.91 M |
| 07/27/2026 | $3.73 | $4.17 (11.8%) | $4.39 | $3.37 | 78.25 K | $6.91 M |
| 07/24/2026 | $3.64 | $3.60 (-1.1%) | $3.75 | $3.38 | 12.50 K | $5.96 M |
| 07/23/2026 | $3.89 | $3.68 (-5.4%) | $3.89 | $3.67 | 5.70 K | $6.10 M |
| 07/22/2026 | $3.79 | $3.81 (0.53%) | $3.87 | $3.61 | 6.52 K | $6.31 M |
| 07/21/2026 | $3.72 | $3.89 (4.57%) | $3.91 | $3.60 | 13.10 K | $6.44 M |
| 07/20/2026 | $3.93 | $3.85 (-2.04%) | $4.13 | $3.70 | 16.71 K | $6.38 M |
| 07/17/2026 | $4.19 | $3.91 (-6.68%) | $4.40 | $3.71 | 48.83 K | $6.48 M |
| 07/16/2026 | $3.52 | $4.27 (21.31%) | $5.76 | $3.52 | 1.10 M | $7.07 M |
| 07/15/2026 | $3.57 | $3.53 (-1.12%) | $3.63 | $3.49 | 18.60 K | $5.85 M |
| 07/14/2026 | $3.91 | $3.64 (-6.91%) | $3.99 | $3.61 | 18.08 K | $6.03 M |
| 07/13/2026 | $4.17 | $3.97 (-4.8%) | $4.35 | $3.80 | 22.94 K | $6.58 M |
| 07/10/2026 | $4.57 | $4.43 (-3.06%) | $4.60 | $4.10 | 43.40 K | $7.34 M |
| 07/09/2026 | $4.51 | $4.69 (3.99%) | $4.69 | $4.18 | 53.30 K | $7.77 M |
| 07/08/2026 | $4.21 | $4.76 (13.06%) | $4.90 | $3.90 | 147.91 K | $7.88 M |
| 07/07/2026 | $4.61 | $4.94 (7.16%) | $5.46 | $4.43 | 3.38 M | $8.18 M |
| 07/06/2026 | $3.96 | $3.96 (0%) | $4.21 | $3.90 | 1.98 M | $6.56 M |
| 07/02/2026 | $4.03 | $3.98 (-1.24%) | $4.11 | $3.88 | 14.79 K | $6.59 M |
| 07/01/2026 | $3.92 | $3.88 (-1.02%) | $3.92 | $3.53 | 7.22 K | $6.43 M |
| 06/30/2026 | $4.00 | $4.01 (0.25%) | $4.22 | $3.88 | 36.60 K | $6.64 M |
| 06/29/2026 | $4.22 | $4.04 (-4.27%) | $4.40 | $4.04 | 19.80 K | $6.69 M |
| 06/26/2026 | $4.25 | $4.20 (-1.18%) | $4.42 | $4.17 | 11.34 K | $6.96 M |
| 06/25/2026 | $4.44 | $4.38 (-1.35%) | $4.65 | $4.16 | 21.61 K | $7.25 M |
| 06/24/2026 | $4.80 | $4.41 (-8.12%) | $5.78 | $4.07 | 97.58 K | $7.30 M |
| 06/23/2026 | $4.63 | $4.83 (4.32%) | $4.84 | $4.51 | 14.30 K | $8.00 M |
| 06/22/2026 | $5.30 | $4.97 (-6.23%) | $5.52 | $4.70 | 37.90 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 |
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.
