Ebang International Holdings Inc (7EBA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -15.1724137931 | 7.25 | 7.3 | 6 | 730 | 6.99782609 | DE |
| 4 | -1.25 | -16.8918918919 | 7.4 | 8.6999999 | 6 | 352 | 7.25439617 | DE |
| 12 | 0.7 | 12.8440366972 | 5.45 | 9.85 | 5.3 | 297 | 6.62640808 | DE |
| 26 | 0.7 | 12.8440366972 | 5.45 | 9.85 | 5.05 | 236 | 6.51654088 | DE |
| 52 | -9.25 | -60.0649350649 | 15.4 | 17.1 | 5.05 | 192 | 7.97611758 | DE |
| 156 | -0.25 | -3.90625 | 6.4 | 17.1 | 5.05 | 184 | 8.01140375 | DE |
| 260 | -0.25 | -3.90625 | 6.4 | 17.1 | 5.05 | 184 | 8.01140375 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 6.4 | -0.25 | -3.76 | 6 | 6.4 | 6 | 678 |
| 1734643620 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1734557220 | 6.65 | -0.5 | -6.99 | 6.65 | 6.65 | 6.65 | 112 |
| 1734470820 | 7.15 | -0.15 | -2.05 | 7.1 | 7.15 | 7.1 | 1331 |
| 1734384420 | 7.3 | -1 | -12.05 | 7.25 | 7.3 | 7.25 | 800 |
| 1734125220 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1734038820 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1733952420 | 8.3 | -0.3 | -3.49 | 7.7 | 8.3 | 7.7 | 123 |
| 1733866020 | 8.6 | -0.1 | -1.15 | 8.6 | 8.6 | 8.6 | 140 |
| 1733779620 | 8.6999999 | 0.95 | 12.26 | 8.6999999 | 8.6999999 | 8.6999999 | 200 |
| 1733520420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733434020 | 7.75 | 0.2 | 2.65 | 7.75 | 7.75 | 7.75 | 51 |
| 1733347620 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1733261220 | 7.55 | -0.05 | -0.66 | 7.55 | 7.55 | 7.55 | 117 |
| 1733174820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1732915620 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1732829220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1732742820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1732656420 | 7.6 | 0.2 | 2.70 | 7.6 | 7.6 | 7.6 | 188 |
| 1732570020 | 7.4 | 0.7 | 10.45 | 7.4 | 7.4 | 7.4 | 127 |
| 1732310820 | 6.7 | -0.25 | -3.60 | 6.9 | 6.9 | 6.7 | 101 |
| 1732224420 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1732138020 | 6.95 | 0.2 | 2.96 | 6.95 | 6.95 | 6.95 | 293 |
| 1732051620 | 6.75 | -0.55 | -7.53 | 7.2 | 7.2 | 6.75 | 33 |
| 1731965220 | 7.3 | -0.15 | -2.01 | 7.2 | 7.3 | 7.2 | 364 |
| 1731705960 | 7.45 | -0.1 | -1.32 | 8 | 8 | 7.45 | 48 |
| 1731619560 | 7.55 | -2.3 | -23.35 | 7.55 | 7.55 | 7.55 | 33 |
| 1731533160 | 9.85 | 0.85 | 9.44 | 9.85 | 9.85 | 9.85 | 15 |
| 1731446820 | 9 | 1.45 | 19.21 | 9 | 9 | 9 | 11 |
| 1731360420 | 7.55 | 0.95 | 14.39 | 7 | 7.55 | 7 | 390 |
| 1731101160 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1731014760 | 6.6 | 0.45 | 7.32 | 6.6 | 6.6 | 6.6 | 407 |
| 1730928360 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1730841960 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1730755560 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1730496360 | 6.15 | -0.05 | -0.81 | 6.15 | 6.15 | 6.15 | 12 |
| 1730409960 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730323560 | 6.2 | 0.9 | 16.98 | 6.2 | 6.2 | 6.2 | 12 |
| 1730237160 | 5.3 | -0.2 | -3.64 | 5.3 | 5.3 | 5.3 | 182 |
| 1730150760 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 12 |
| 1729888020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 3 |
| 1729801560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729715160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729628760 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729542360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729283160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729196760 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729110360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729023960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1728937560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1728678360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1728591960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1728505560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1728419160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1728332760 | 5.3499999 | -0.05 | -0.93 | 5.3499999 | 5.3499999 | 5.3499999 | 400 |
| 1728073620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1727987220 | 5.4 | -0.2 | -3.57 | 5.4 | 5.4 | 5.4 | 8 |
| 1727900820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1727814420 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1727728020 | 5.6 | -0.2 | -3.45 | 5.45 | 5.6 | 5.45 | 2420 |
| 1727468760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1727382360 | 5.8 | 0.3 | 5.45 | 5.8 | 5.8 | 5.8 | 43 |
| 1727295960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727209560 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 182 |
| 1727074800 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1726815600 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
