Ebang International Holdings Inc (EBON)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.705467372134 | 5.67 | 5.99 | 5.35 | 5534 | 5.66713198 | CS |
| 4 | -0.12 | -2.08695652174 | 5.75 | 6.65 | 5.3401 | 18298 | 5.87242962 | CS |
| 12 | -2.1839 | -27.948911555 | 7.8139 | 9.613 | 5.3401 | 44461 | 7.19652429 | CS |
| 26 | 0.01 | 0.17793594306 | 5.62 | 10.94 | 5.34 | 36230 | 7.15003577 | CS |
| 52 | -4.97 | -46.8867924528 | 10.6 | 14.1915 | 5.34 | 30129 | 8.12404873 | CS |
| 156 | -39.97 | -87.6535087719 | 45.6 | 50.4 | 2.52 | 363099 | 22.23710079 | CS |
| 260 | -122.77 | -95.6152647975 | 128.4 | 448.5 | 2.52 | 2699503 | 165.07608716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 5.63 | 0.05 | 0.86 | 5.6 | 5.8 | 5.35 | 5447 |
| 1738971300 | 5.582 | -0.09 | -1.55 | 5.6 | 5.82 | 5.5001 | 8131 |
| 1738884900 | 5.67 | -0.19 | -3.24 | 5.78 | 5.99 | 5.65 | 4522 |
| 1738798500 | 5.86 | 0.29 | 5.21 | 5.58 | 5.93 | 5.58 | 6245 |
| 1738712100 | 5.57 | 0.07 | 1.27 | 5.67 | 5.91 | 5.46 | 3325 |
| 1738625700 | 5.5 | -0.18 | -3.17 | 5.55 | 5.66539 | 5.3400999 | 32268 |
| 1738366500 | 5.68 | -0.12 | -2.01 | 5.8 | 5.845 | 5.68 | 9294 |
| 1738280100 | 5.7966 | 0.04 | 0.64 | 5.8 | 5.975 | 5.76 | 9489 |
| 1738193700 | 5.76 | 0.05 | 0.88 | 5.78 | 5.99 | 5.7 | 12591 |
| 1738107300 | 5.71 | 0.01 | 0.18 | 5.75 | 5.9819 | 5.69 | 10499 |
| 1738020900 | 5.7 | -0.58 | -9.24 | 6.0452 | 6.65 | 5.68 | 78266 |
| 1737761700 | 6.28 | 0.24 | 3.97 | 6.03 | 6.325 | 5.8099999 | 9602 |
| 1737675300 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1737588900 | 6.04 | 0.12 | 2.03 | 6.17 | 6.17 | 5.92 | 5441 |
| 1737502500 | 5.92 | -0.41 | -6.48 | 6.245 | 6.245 | 5.85 | 34762 |
| 1737156900 | 6.33 | 0.29 | 4.80 | 6.28 | 6.6 | 6.1681 | 38150 |
| 1737070500 | 6.04 | -0.09 | -1.47 | 6.2699999 | 6.2699999 | 6.01 | 10894 |
| 1736984100 | 6.13 | 0.15 | 2.51 | 5.94 | 6.5199999 | 5.76 | 37577 |
| 1736897700 | 5.98 | 0.26 | 4.55 | 5.75 | 5.98 | 5.6684 | 12857 |
| 1736811300 | 5.72 | -0.06 | -1.07 | 5.79 | 5.8746 | 5.62 | 16508 |
| 1736552100 | 5.7817999 | -0.25 | -4.12 | 6.04 | 6.04 | 5.75 | 25974 |
| 1736379300 | 6.03 | -0.46 | -7.09 | 6.28 | 6.28 | 6.0119 | 12729 |
| 1736292900 | 6.49 | -0.06 | -0.92 | 6.6975 | 6.74 | 6.26 | 33894 |
| 1736206500 | 6.55 | 0.02 | 0.31 | 6.6275 | 6.9845 | 6.47 | 34438 |
| 1735947300 | 6.53 | 0.17 | 2.67 | 6.3999 | 6.7 | 5.98 | 65113 |
| 1735860900 | 6.36 | 0.64 | 11.19 | 6.0199999 | 6.5 | 5.9 | 44571 |
| 1735688100 | 5.72 | -0.41 | -6.69 | 6.13 | 6.2699999 | 5.65 | 50030 |
| 1735601700 | 6.13 | -0.35 | -5.40 | 6.36 | 6.36 | 6 | 43294 |
| 1735342500 | 6.48 | -0.29 | -4.28 | 6.805 | 6.805 | 6.46 | 44914 |
| 1735256100 | 6.77 | 0.26 | 3.99 | 6.4 | 7.15 | 6.35 | 63269 |
| 1735077840 | 6.51 | 0.19 | 3.01 | 6.49 | 6.82 | 6.2920999 | 54262 |
| 1734996900 | 6.32 | -0.28 | -4.24 | 6.6 | 6.86 | 6.25 | 78160 |
| 1734737700 | 6.6 | 0.19 | 2.96 | 6.47 | 6.64 | 6.3779 | 24342 |
| 1734651300 | 6.41 | 0.08 | 1.26 | 7.03 | 7.03 | 6.37 | 29237 |
| 1734564900 | 6.33 | -0.98 | -13.41 | 7.37 | 7.41 | 6.13 | 51126 |
| 1734478500 | 7.31 | -0.29 | -3.82 | 7.93 | 7.93 | 7.23 | 53322 |
| 1734392100 | 7.6 | -0.01 | -0.13 | 7.68 | 7.98 | 7.28 | 79903 |
| 1734132900 | 7.61 | -0.26 | -3.30 | 8.03 | 8.03 | 7.6 | 40714 |
| 1734046500 | 7.87 | -0.8 | -9.23 | 8.3 | 8.5367 | 7.62 | 91433 |
| 1733960100 | 8.67 | 0.39 | 4.71 | 8.49 | 8.8 | 7.98 | 53327 |
| 1733873700 | 8.28 | -0.57 | -6.44 | 9.095 | 9.095 | 8.1 | 42516 |
| 1733787300 | 8.85 | -0.65 | -6.84 | 9.27 | 9.46 | 8.63 | 57302 |
| 1733528100 | 9.5 | 1.06 | 12.56 | 8.3824 | 9.613 | 8.163147 | 82057 |
| 1733441700 | 8.44 | 0.52 | 6.57 | 8.41 | 8.8801 | 8.1 | 170844 |
| 1733355300 | 7.92 | 0.12 | 1.54 | 7.845 | 8.18 | 7.5 | 51514 |
| 1733268900 | 7.8 | 0 | 0.00 | 7.8212 | 8.06 | 7.517 | 35513 |
| 1733182500 | 7.8 | -0.99 | -11.26 | 8.8 | 8.8 | 7.7001 | 110073 |
| 1732917840 | 8.7899999 | 1.34 | 17.99 | 7.76 | 9.19 | 7.6 | 63496 |
| 1732750500 | 7.45 | 0.16 | 2.19 | 7.69 | 8.055 | 7.36 | 33832 |
| 1732664100 | 7.29 | -0.71 | -8.88 | 8.08 | 8.08 | 7.2041 | 58073 |
| 1732577700 | 8 | 0.64 | 8.62 | 7.46 | 8.24 | 7.138 | 81431 |
| 1732318500 | 7.365 | 0.32 | 4.47 | 7.16 | 7.43 | 6.8701 | 50282 |
| 1732232100 | 7.0497 | 0.13 | 1.87 | 7.26 | 7.39 | 6.9 | 70200 |
| 1732145700 | 6.92 | -0.1 | -1.42 | 7.3773 | 7.48 | 6.85 | 49971 |
| 1732059300 | 7.02 | -0.77 | -9.88 | 7.8139 | 8.03 | 6.86 | 123893 |
| 1731972900 | 7.79 | 0.22 | 2.91 | 7.58 | 8.2399 | 7.54 | 65753 |
| 1731713700 | 7.57 | -1.17 | -13.39 | 8.6972 | 8.6972 | 7.3 | 68991 |
| 1731627300 | 8.74 | 0.52 | 6.33 | 8.785 | 9.3712 | 8.1301 | 66576 |
| 1731540900 | 8.22 | -1.18 | -12.55 | 9.7 | 10.94 | 7.84 | 187063 |
| 1731454500 | 9.4 | 0.95 | 11.24 | 8.23 | 9.74 | 8.042 | 231350 |
| 1731368100 | 8.45 | 1.49 | 21.36 | 7.47 | 8.65 | 7.345 | 140853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
