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 | -0.49 | -8.09917355372 | 6.05 | 6.19 | 5.41 | 17237 | 5.81844158 | CS |
| 4 | -0.25 | -4.30292598967 | 5.81 | 6.6818 | 5.41 | 14746 | 5.98191128 | CS |
| 12 | -1.3 | -18.9504373178 | 6.86 | 7.3 | 5.34 | 12148 | 5.99312439 | CS |
| 26 | -3.45 | -38.2907880133 | 9.01 | 9.5 | 5.34 | 12606 | 6.91849375 | CS |
| 52 | -1.66 | -22.9916897507 | 7.22 | 18.94 | 5.34 | 34153 | 11.29342854 | CS |
| 156 | -48.44 | -89.7037037037 | 54 | 72.834 | 2.52 | 756798 | 34.8003099 | CS |
| 260 | -122.84 | -95.6697819315 | 128.4 | 448.5 | 2.52 | 2902742 | 165.2743164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 5.6795 | -0.12 | -2.08 | 5.7 | 6 | 5.64 | 41558 |
| 1728340500 | 5.8 | -0.15 | -2.52 | 5.9 | 6.0399 | 5.8 | 14375 |
| 1728081300 | 5.95 | -0.01 | -0.17 | 5.92 | 5.99 | 5.9 | 15076 |
| 1727994900 | 5.96 | -0.13 | -2.13 | 5.92 | 6.19 | 5.92 | 6994 |
| 1727908500 | 6.09 | 0.09 | 1.50 | 6 | 6.19 | 5.912 | 14094 |
| 1727822100 | 6 | -0.02 | -0.33 | 6.0599999 | 6.22 | 5.95 | 16193 |
| 1727735700 | 6.0199999 | -0.12 | -1.95 | 6.15 | 6.4898999 | 6.0199999 | 10255 |
| 1727476500 | 6.14 | -0.03 | -0.49 | 6.33 | 6.49 | 6.01 | 24894 |
| 1727390100 | 6.17 | 0.17 | 2.83 | 6.01 | 6.6818 | 5.92 | 35499 |
| 1727303700 | 6 | -0.27 | -4.31 | 6.11 | 6.2699999 | 6 | 14354 |
| 1727217300 | 6.2699999 | 0.29 | 4.85 | 5.9 | 6.29 | 5.87 | 10403 |
| 1727130900 | 5.98 | 0 | 0.00 | 5.9 | 5.995 | 5.7424 | 5784 |
| 1726871700 | 5.9798 | -0.2 | -3.24 | 6.17 | 6.17 | 5.8364 | 3636 |
| 1726785300 | 6.18 | 0.48 | 8.42 | 5.98 | 6.18 | 5.75 | 19382 |
| 1726698900 | 5.7 | -0.41 | -6.71 | 6.08 | 6.2281 | 5.625 | 30813 |
| 1726612500 | 6.11 | -0.1 | -1.61 | 6.16 | 6.26 | 6.04 | 15307 |
| 1726526100 | 6.21 | 0.12 | 1.97 | 6.24 | 6.24 | 6.03 | 10215 |
| 1726266900 | 6.09 | 0.21 | 3.48 | 5.95 | 6.1 | 5.8413 | 5555 |
| 1726180500 | 5.885 | -0.06 | -1.01 | 5.92 | 6.0814 | 5.885 | 2017 |
| 1726094100 | 5.945 | 0.15 | 2.50 | 5.8099999 | 5.945 | 5.8099999 | 5435 |
| 1726007700 | 5.8 | 0.03 | 0.52 | 5.8099999 | 5.88 | 5.7 | 7496 |
| 1725921300 | 5.7699999 | -0.01 | -0.09 | 5.63 | 5.9 | 5.63 | 10861 |
| 1725662100 | 5.775 | -0.08 | -1.28 | 5.8099999 | 5.915 | 5.7699999 | 2437 |
| 1725575700 | 5.85 | -0.1 | -1.68 | 5.88 | 5.99 | 5.71 | 8262 |
| 1725489300 | 5.95 | 0.02 | 0.34 | 5.98 | 5.98 | 5.73 | 3779 |
| 1725402900 | 5.93 | 0.18 | 3.13 | 6.16 | 6.16 | 5.7 | 11684 |
| 1725057300 | 5.75 | 0.07 | 1.23 | 5.74 | 5.832 | 5.6 | 31787 |
| 1724970900 | 5.68 | -0.09 | -1.56 | 5.96 | 5.96 | 5.51 | 19631 |
| 1724884500 | 5.7701 | -0.32 | -5.25 | 6.09 | 6.2703 | 5.51 | 8275 |
| 1724798100 | 6.0900999 | -0.34 | -5.35 | 6.4 | 6.58 | 6.0900999 | 19172 |
| 1724711700 | 6.4342 | -0.13 | -1.92 | 6.79 | 6.8 | 5.98 | 14918 |
| 1724452500 | 6.5599999 | 0.37 | 5.98 | 6.22 | 6.65 | 6.1677 | 38052 |
| 1724366100 | 6.19 | 0.29 | 4.83 | 5.8099999 | 6.19 | 5.8099999 | 9734 |
| 1724279700 | 5.905 | -0.01 | -0.10 | 5.94 | 5.94 | 5.7734 | 4660 |
| 1724193300 | 5.9111 | 0.31 | 5.56 | 5.63 | 5.9111 | 5.63 | 11892 |
| 1724106900 | 5.6 | 0 | 0.00 | 5.78 | 5.995 | 5.6 | 14889 |
| 1723847700 | 5.6 | -0.02 | -0.27 | 5.68 | 5.9417 | 5.5101 | 3174 |
| 1723761300 | 5.615 | 0.19 | 3.41 | 5.58 | 5.785 | 5.4802 | 4534 |
| 1723674900 | 5.43 | -0.17 | -3.02 | 5.59 | 5.67 | 5.34 | 6637 |
| 1723588500 | 5.599 | 0.05 | 0.88 | 5.5 | 5.6799 | 5.4502 | 15512 |
| 1723502100 | 5.55 | -0.06 | -1.07 | 5.62 | 5.69 | 5.45 | 5263 |
| 1723242900 | 5.6102 | -0.26 | -4.43 | 5.8 | 5.8 | 5.5 | 15390 |
| 1723156500 | 5.87 | 0.16 | 2.80 | 5.71 | 5.95 | 5.5 | 13686 |
| 1723070100 | 5.71 | -0.19 | -3.14 | 5.91 | 5.93 | 5.71 | 8995 |
| 1722983700 | 5.8949999 | -0.11 | -1.75 | 6.1 | 6.1 | 5.8099999 | 3154 |
| 1722897300 | 6 | 0 | 0.00 | 5.9 | 6 | 5.65 | 14851 |
| 1722638100 | 6 | 0.1 | 1.66 | 5.9 | 6.08 | 5.75 | 24328 |
| 1722551700 | 5.9018 | -0.3 | -4.81 | 6.28 | 6.28 | 5.9 | 7585 |
| 1722465300 | 6.2 | 0.19 | 3.22 | 6.01 | 6.2 | 6.01 | 2282 |
| 1722378900 | 6.0065 | -0 | -0.06 | 6.05 | 6.188 | 6 | 7925 |
| 1722292500 | 6.01 | -0.05 | -0.83 | 6.07 | 6.305 | 6.0023 | 6180 |
| 1722033300 | 6.0599999 | -0.14 | -2.26 | 6.1 | 6.47 | 6.0599999 | 11924 |
| 1721946900 | 6.2 | 0.02 | 0.32 | 6.33 | 6.33 | 6.12 | 4493 |
| 1721860500 | 6.18 | -0.04 | -0.64 | 6.05 | 6.41 | 6.05 | 8603 |
| 1721774100 | 6.22 | -0.02 | -0.32 | 6.24 | 6.5 | 6.22 | 4884 |
| 1721687700 | 6.24 | -0.06 | -0.95 | 6.26 | 6.6699 | 6.23 | 14409 |
| 1721428500 | 6.3 | -0.32 | -4.83 | 6.61 | 6.91 | 6.3 | 8997 |
| 1721342100 | 6.62 | -0.18 | -2.65 | 6.81 | 6.85 | 6.4 | 6424 |
| 1721255700 | 6.8 | -0.05 | -0.73 | 6.89 | 7.3 | 6.8 | 13163 |
| 1721169300 | 6.85 | -0.05 | -0.72 | 6.9 | 6.9 | 6.6701 | 7521 |
| 1721082900 | 6.9 | 0.04 | 0.58 | 7.05 | 7.2 | 6.6 | 10548 |
| 1720823700 | 6.8601 | 0.53 | 8.37 | 6.43 | 7.05 | 6.23 | 10896 |
| 1720737300 | 6.33 | 0.26 | 4.28 | 6.09 | 6.5 | 6.0599999 | 19245 |
| 1720650900 | 6.07 | -0.12 | -1.94 | 6.11 | 6.32 | 5.96 | 16982 |
| 1720564500 | 6.19 | 0.02 | 0.32 | 6.25 | 6.425 | 6.1 | 11071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
