EBON

Ebang Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.13 -3.49% 3.60 00:00:08
Open Price Low Price High Price Close Price Prev Close
3.70 3.56 3.805 3.66 3.73
more quote information »

EBON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.434.083.3353.716,628,4780.174.96%
1 Month2.894.082.443.287,360,6090.7124.57%
3 Months7.928.352.37024.6014,155,669-4.32-54.55%
6 Months4.3813.702.37027.0116,821,041-0.78-17.81%
1 Year4.2814.952.37026.999,062,637-0.68-15.89%
3 Years4.2814.952.37026.999,062,637-0.68-15.89%
5 Years4.2814.952.37026.999,062,637-0.68-15.89%

EBON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 3.66 -0.07 -1.88% 3.70 3.805 3.56 13,764,351
Jun 17 2021 3.73 0.01 0.27% 3.6472 4.00 3.64 5,835,483
Jun 16 2021 3.72 0.01 0.27% 3.62 3.76 3.5903 3,864,387
Jun 15 2021 3.71 -0.04 -1.07% 3.88 3.88 3.63 7,267,985
Jun 14 2021 3.75 0.35 10.29% 3.52 4.08 3.47 13,526,957
Jun 11 2021 3.40 0.01 0.29% 3.43 3.48 3.335 2,647,579
Jun 10 2021 3.39 -0.18 -5.04% 3.61 3.72 3.35 5,448,642
Jun 09 2021 3.57 0.17 5.0% 3.46 3.77 3.45 8,474,164
Jun 08 2021 3.40 0.09 2.72% 3.26 3.40 3.21 5,149,540
Jun 07 2021 3.31 -0.03 -0.9% 3.35 3.39 3.21 5,328,249
Jun 04 2021 3.34 -0.14 -4.02% 3.43 3.4528 3.2718 4,734,953
Jun 03 2021 3.48 0.16 4.82% 3.24 3.62 3.22 9,088,494
Jun 02 2021 3.32 -0.09 -2.64% 3.49 3.5046 3.21 7,191,382
Jun 01 2021 3.41 0.52 17.99% 2.92 3.58 2.888 14,593,330
May 28 2021 2.89 -0.19 -6.17% 2.96 3.07 2.87 4,686,289
May 27 2021 3.08 0.09 3.01% 3.13 3.14 2.93 8,211,914
May 26 2021 2.99 0.34 12.83% 2.68 3.04 2.62 9,712,170
May 25 2021 2.65 0.08 3.11% 2.57 2.71 2.48 6,276,630
May 24 2021 2.57 -0.07 -2.65% 2.62 2.64 2.44 9,437,127
May 21 2021 2.64 -0.22 -7.69% 2.89 2.918 2.63 8,376,300
May 20 2021 2.86 -0.01 -0.35% 3.04 3.0572 2.765 9,239,182
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.