5 DAY PERFORMANCE
+26.83%
1 MONTH PERFORMANCE
-6.59%
3 MONTH PERFORMANCE
+13.87%
6 MONTH PERFORMANCE
-81.78%
YEAR-TO-DATE PERFORMANCE
-48.00%
1 YEAR PERFORMANCE
-95.04%
Everbright Digital Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.53 | $2.75 (8.7%) | $2.81 | $2.47 | 60.36 K | $4.41 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 |
| 03/20/2026 | $2.69 | $2.83 (5.2%) | $3.03 | $2.62 | 15.53 K | $4.69 M |
| 03/19/2026 | $2.74 | $2.78 (1.46%) | $2.87 | $2.69 | 36.40 K | $4.60 M |
| 03/18/2026 | $3.31 | $3.12 (-5.74%) | $3.36 | $3.10 | 21.10 K | $5.17 M |
| 03/17/2026 | $3.62 | $3.33 (-8.01%) | $3.89 | $3.25 | 25.93 K | $5.52 M |
| 03/16/2026 | $3.95 | $3.67 (-7.09%) | $4.46 | $3.61 | 130.40 K | $6.08 M |
| 03/13/2026 | $3.76 | $4.24 (12.77%) | $4.37 | $3.25 | 4.91 M | $7.02 M |
| 03/12/2026 | $3.11 | $3.46 (11.25%) | $3.65 | $2.99 | 35.64 K | $5.73 M |
| 03/11/2026 | $2.85 | $3.09 (8.42%) | $3.09 | $2.85 | 16.34 K | $5.12 M |
| 03/10/2026 | $2.97 | $3.04 (2.36%) | $3.30 | $2.82 | 71.90 K | $5.04 M |
| 03/09/2026 | $3.21 | $3.12 (-2.8%) | $3.29 | $2.76 | 232.45 K | $5.17 M |
| 03/06/2026 | $2.67 | $3.25 (21.72%) | $3.25 | $2.67 | 52.80 K | $5.38 M |
| 03/05/2026 | $2.55 | $2.72 (6.67%) | $2.90 | $2.45 | 28.04 K | $4.51 M |
| 03/04/2026 | $2.43 | $2.61 (7.41%) | $2.74 | $2.43 | 46.66 K | $4.32 M |
| 03/03/2026 | $2.51 | $2.60 (3.59%) | $3.00 | $2.42 | 132.70 K | $4.31 M |
| 03/02/2026 | $2.19 | $2.40 (9.59%) | $2.69 | $2.19 | 1.27 M | $3.98 M |
| 02/27/2026 | $2.53 | $2.60 (2.77%) | $2.69 | $2.52 | 8.10 K | $4.31 M |
| 02/26/2026 | $2.54 | $2.64 (3.94%) | $2.78 | $2.49 | 24.43 K | $4.37 M |
| 02/25/2026 | $2.53 | $2.62 (3.56%) | $2.90 | $2.41 | 53.50 K | $4.34 M |
| 02/24/2026 | $2.48 | $2.53 (2.02%) | $3.00 | $2.46 | 103.10 K | $4.19 M |
| 02/23/2026 | $2.68 | $2.49 (-7.09%) | $2.79 | $2.42 | 43.41 K | $4.12 M |
| 02/20/2026 | $2.73 | $2.84 (4.03%) | $3.15 | $2.53 | 1.88 M | $4.70 M |
| 02/19/2026 | $2.50 | $3.38 (35.2%) | $3.38 | $2.50 | 61.55 K | $5.60 M |
| 02/18/2026 | $2.96 | $2.85 (-3.72%) | $3.08 | $2.85 | 33.52 K | $4.72 M |
| 02/17/2026 | $3.09 | $2.95 (-4.53%) | $3.29 | $2.93 | 14.30 K | $4.89 M |
| 02/13/2026 | $2.53 | $3.19 (26.09%) | $3.26 | $2.45 | 70.16 K | $5.28 M |
| 02/12/2026 | $2.75 | $2.49 (-9.45%) | $2.75 | $2.40 | 26.60 K | $4.12 M |
| 02/11/2026 | $3.10 | $2.79 (-10%) | $3.19 | $2.72 | 38.40 K | $73.94 M |
| 02/10/2026 | $3.18 | $3.10 (-2.52%) | $3.55 | $2.94 | 385.52 K | $82.15 M |
| 02/09/2026 | $2.73 | $3.61 (32.23%) | $3.69 | $2.22 | 119.60 K | $95.67 M |
| 02/06/2026 | $2.44 | $2.74 (12.3%) | $3.20 | $2.44 | 297.77 K | $72.61 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.
