Register for real-time alerts, custom portfolio, and market movers
EBON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 7.62 | -0.71 | -8.52% | 8.34 | 8.49 | 7.40 | 24,834 |
| Apr 12 2024 | 8.33 | -0.47 | -5.34% | 8.80 | 8.896 | 8.26 | 29,483 |
| Apr 11 2024 | 8.80 | -0.02 | -0.23% | 8.92 | 8.99 | 8.70 | 17,240 |
| Apr 10 2024 | 8.82 | -0.25 | -2.76% | 9.20 | 9.29 | 8.59 | 31,663 |
| Apr 09 2024 | 9.07 | 0.04 | 0.44% | 9.01 | 9.27 | 9.01 | 9,822 |
| Apr 08 2024 | 9.03 | -0.13 | -1.42% | 9.71 | 9.71 | 8.9781 | 18,754 |
| Apr 05 2024 | 9.16 | -0.25 | -2.66% | 9.34 | 9.85 | 9.15 | 3,716 |
| Apr 04 2024 | 9.41 | 0.29 | 3.18% | 9.33 | 9.9499 | 9.12 | 18,357 |
| Apr 03 2024 | 9.12 | 0.02 | 0.22% | 9.40 | 9.43 | 9.12 | 7,992 |
| Apr 02 2024 | 9.10 | -0.46 | -4.81% | 9.21 | 9.335 | 9.0201 | 11,650 |
| Apr 01 2024 | 9.56 | -0.14 | -1.44% | 9.70 | 10.1499 | 9.23 | 12,855 |
| Mar 28 2024 | 9.70 | 0.64 | 7.06% | 9.05 | 10.48 | 9.05 | 75,944 |
| Mar 27 2024 | 9.06 | -0.36 | -3.82% | 9.30 | 9.40 | 8.91 | 13,759 |
| Mar 26 2024 | 9.42 | 0.38 | 4.20% | 9.19 | 9.59 | 8.85 | 26,147 |
| Mar 25 2024 | 9.04 | 0.17 | 1.92% | 9.03 | 9.69 | 9.00 | 30,741 |
| Mar 22 2024 | 8.87 | -0.73 | -7.60% | 9.31 | 9.395 | 8.85 | 22,946 |
| Mar 21 2024 | 9.60 | 0.50 | 5.49% | 9.60 | 9.77 | 9.16 | 14,716 |
| Mar 20 2024 | 9.10 | -0.07 | -0.76% | 9.04 | 9.9868 | 8.8001 | 35,289 |
| Mar 19 2024 | 9.17 | -0.05 | -0.54% | 9.03 | 9.54 | 9.0101 | 9,925 |
| Mar 18 2024 | 9.22 | -0.95 | -9.34% | 10.04 | 10.04 | 9.04 | 24,557 |
| Mar 15 2024 | 10.17 | 1.27 | 14.21% | 8.75 | 10.17 | 8.75 | 69,786 |
| Mar 14 2024 | 8.905 | -1.04 | -10.41% | 9.62 | 9.755 | 8.78 | 38,931 |
| Mar 13 2024 | 9.94 | 0.16 | 1.64% | 9.47 | 10.25 | 9.47 | 33,254 |
| Mar 12 2024 | 9.78 | -0.20 | -2.00% | 10.19 | 10.30 | 9.50 | 35,635 |
| Mar 11 2024 | 9.98 | -0.58 | -5.49% | 10.76 | 11.155 | 9.50 | 134,261 |
| Mar 08 2024 | 10.56 | 0.21 | 2.03% | 10.42 | 11.47 | 10.11 | 42,535 |
| Mar 07 2024 | 10.35 | -0.39 | -3.63% | 10.61 | 10.788 | 10.06 | 14,254 |
| Mar 06 2024 | 10.74 | 0.57 | 5.60% | 10.46 | 10.9999 | 9.95 | 59,072 |
| Mar 05 2024 | 10.17 | -1.93 | -15.95% | 11.77 | 12.8347 | 10.00 | 102,062 |
| Mar 04 2024 | 12.10 | 0.10 | 0.83% | 13.01 | 14.1915 | 11.5133 | 130,873 |
| Mar 01 2024 | 12.00 | 0.49 | 4.26% | 11.60 | 12.12 | 11.50 | 21,948 |
| Feb 29 2024 | 11.51 | -1.07 | -8.51% | 12.61 | 13.75 | 11.50 | 69,008 |
| Feb 28 2024 | 12.58 | 2.26 | 21.90% | 10.89 | 14.00 | 10.50 | 336,858 |
| Feb 27 2024 | 10.32 | -0.13 | -1.24% | 10.98 | 11.33 | 10.00 | 54,834 |
| Feb 26 2024 | 10.45 | 1.15 | 12.37% | 9.55 | 10.48 | 9.55 | 85,816 |
| Feb 23 2024 | 9.30 | -0.78 | -7.74% | 9.78 | 10.00 | 9.27 | 21,661 |
| Feb 22 2024 | 10.08 | 0.38 | 3.92% | 10.09 | 10.95 | 9.72 | 16,926 |
| Feb 21 2024 | 9.70 | -0.58 | -5.64% | 10.00 | 10.53 | 9.70 | 22,780 |
| Feb 20 2024 | 10.28 | -0.82 | -7.39% | 11.25 | 11.30 | 9.9501 | 84,397 |
| Feb 16 2024 | 11.10 | -0.07 | -0.63% | 11.72 | 11.88 | 10.9462 | 11,661 |
| Feb 15 2024 | 11.17 | -0.82 | -6.84% | 12.00 | 12.59 | 10.6501 | 36,165 |
| Feb 14 2024 | 11.99 | 2.42 | 25.29% | 10.05 | 12.18 | 10.05 | 92,540 |
| Feb 13 2024 | 9.57 | -1.54 | -13.86% | 10.14 | 11.15 | 9.30 | 47,644 |
| Feb 12 2024 | 11.11 | 0.81 | 7.86% | 10.60 | 11.65 | 10.3775 | 72,656 |
| Feb 09 2024 | 10.30 | 0.57 | 5.86% | 10.32 | 10.58 | 9.75 | 63,123 |
| Feb 08 2024 | 9.73 | 1.00 | 11.45% | 8.73 | 9.75 | 8.73 | 36,970 |
| Feb 07 2024 | 8.73 | -0.24 | -2.68% | 8.98 | 8.98 | 8.3201 | 10,829 |
| Feb 06 2024 | 8.97 | 0.74 | 8.99% | 8.27 | 8.9999 | 8.27 | 10,798 |
| Feb 05 2024 | 8.23 | -0.68 | -7.63% | 9.00 | 9.01 | 8.23 | 27,483 |
| Feb 02 2024 | 8.91 | 0.01 | 0.11% | 8.75 | 9.1999 | 8.75 | 12,772 |
| Feb 01 2024 | 8.90 | -0.10 | -1.11% | 9.23 | 9.5957 | 8.80 | 17,170 |
| Jan 31 2024 | 9.00 | -0.24 | -2.60% | 9.20 | 9.4899 | 8.9487 | 18,673 |
| Jan 30 2024 | 9.24 | -0.77 | -7.69% | 10.08 | 10.35 | 9.03 | 27,659 |
| Jan 29 2024 | 10.01 | 0.47 | 4.93% | 10.00 | 10.28 | 9.37 | 60,674 |
| Jan 26 2024 | 9.54 | 0.44 | 4.84% | 9.39 | 10.01 | 9.3596 | 35,327 |
| Jan 25 2024 | 9.10 | -0.90 | -9.00% | 10.20 | 10.59 | 9.00 | 81,078 |
| Jan 24 2024 | 10.00 | 0.68 | 7.30% | 10.02 | 10.59 | 10.00 | 30,405 |
| Jan 23 2024 | 9.32 | 0.73 | 8.50% | 8.63 | 9.83 | 8.62 | 31,968 |
| Jan 22 2024 | 8.59 | -0.55 | -6.02% | 9.17 | 9.31 | 8.5301 | 71,905 |
| Jan 19 2024 | 9.14 | 0.02 | 0.22% | 9.14 | 10.10 | 8.50 | 108,675 |
| Jan 18 2024 | 9.12 | -0.99 | -9.79% | 10.33 | 10.3393 | 9.12 | 36,008 |
| Jan 17 2024 | 10.11 | 0.64 | 6.76% | 9.26 | 10.39 | 9.05 | 52,429 |
