1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Ebang International Holdings Inc (EBON)
  7. Historical

EBON

Ebang Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ebang International Holdings Inc EBON NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -10.42% 1.29 19:47:47
Open Price Low Price High Price Close Price Prev Close
1.43 1.29 1.44 1.30 1.44
more quote information »

EBON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.551.591.291.482,817,427-0.26-16.77%
1 Month2.152.381.291.853,049,234-0.86-40.0%
3 Months2.452.59991.291.983,316,821-1.16-47.35%
6 Months3.244.081.292.533,959,245-1.95-60.19%
1 Year4.1713.701.296.4310,803,933-2.88-69.06%
3 Years4.2814.951.296.467,822,131-2.99-69.86%
5 Years4.2814.951.296.467,822,131-2.99-69.86%

EBON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 1.30 -0.14 -9.72% 1.43 1.44 1.29 7,013,458
Dec 02 2021 1.44 0.00 0.0% 1.40 1.49 1.37 1,892,897
Dec 01 2021 1.44 -0.03 -2.04% 1.4823 1.58 1.40 2,500,720
Nov 30 2021 1.47 -0.06 -3.92% 1.5339 1.5339 1.38 5,333,403
Nov 29 2021 1.53 0.01 0.66% 1.58 1.59 1.50 1,739,499
Nov 26 2021 1.52 -0.16 -9.52% 1.55 1.59 1.50 2,620,615
Nov 24 2021 1.68 0.07 4.35% 1.58 1.70 1.545 2,006,581
Nov 23 2021 1.61 -0.01 -0.62% 1.65 1.695 1.55 4,761,978
Nov 22 2021 1.62 -0.15 -8.47% 1.79 1.80 1.62 3,726,925
Nov 19 2021 1.77 -0.02 -1.12% 1.79 1.8599 1.76 1,788,670
Nov 18 2021 1.79 -0.09 -4.79% 1.91 1.91 1.75 2,294,873
Nov 17 2021 1.88 -0.06 -3.09% 1.94 1.958 1.86 2,210,038
Nov 16 2021 1.94 -0.06 -3.0% 1.97 1.995 1.92 2,043,066
Nov 15 2021 2.00 -0.08 -3.85% 2.07 2.08 1.95 2,706,442
Nov 12 2021 2.08 0.06 2.97% 2.06 2.08 1.90 4,615,756
Nov 11 2021 2.02 -0.05 -2.42% 2.11 2.1299 2.01 2,057,791
Nov 10 2021 2.07 -0.26 -11.16% 2.33 2.3165 2.0501 4,016,256
Nov 09 2021 2.33 0.07 3.1% 2.28 2.38 2.165 5,285,201
Nov 08 2021 2.26 0.17 8.13% 2.1516 2.30 2.15 4,351,233
Nov 05 2021 2.09 -0.08 -3.69% 2.15 2.17 2.05 1,983,499
Nov 04 2021 2.17 -0.03 -1.36% 2.20 2.25 2.11 2,352,278
See More Historical Prices »


Your Recent History
NASDAQ
EBON
Ebang
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.