5 DAY PERFORMANCE
-32.76%
1 MONTH PERFORMANCE
-25.00%
3 MONTH PERFORMANCE
-44.09%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
-48.00%
1 YEAR PERFORMANCE
-77.59%
Everbright Digital Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.33 | $5.59 (4.84%) | $5.77 | $5.15 | 18.61 K | |
| 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 |
| 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 |
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.
