Skip to main content
EBON logo

Ebang International Holdings Inc.

EBONNASDAQTechnologyComputer Hardware

$2.03Today:- (-)1Y −54.47%

As of Oct 27, 2026 close

Market cap
$12.72M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.61$4.79
Volume (live)
-
Avg. volume (3M)
5.03K

Ebang International Holdings (EBON) Historical Stock Prices

Analyze Ebang International Holdings (EBON) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ebang International Holdings (EBON) Interactive Price Chart

Interactive historical price chart showing Ebang International Holdings stock price movements and trends across multiple time periods.

Loading chart...

EBON Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EBON historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.942.021.942.022.022.43K
Oct 26, 20261.971.971.951.951.951.86K
Oct 23, 20261.992.001.961.991.993.73K
Oct 22, 20261.902.001.862.002.0026.96K
Oct 21, 20261.901.931.871.901.904.13K
Oct 20, 20261.901.901.821.821.823.67K
Oct 19, 20261.921.921.921.921.92837
Oct 16, 20261.931.931.901.911.913.94K
Oct 15, 20261.931.951.931.941.944.03K
Oct 14, 20261.911.991.911.951.953.59K
Oct 13, 20261.831.831.831.831.83N/A
Oct 12, 20261.822.001.821.831.837.53K
Oct 9, 20261.861.871.831.831.835.17K
Oct 8, 20262.022.022.022.022.021.60K
Oct 7, 20261.991.991.851.891.896.24K
Oct 6, 20261.992.091.982.002.001.85K
Oct 5, 20262.022.022.022.022.021.62K
Oct 2, 20261.992.171.992.082.085.71K
Oct 1, 20262.202.201.982.012.011.10K
Sep 30, 20261.981.981.981.981.98885
Sep 29, 20262.002.152.002.062.062.18K
Sep 28, 20262.122.122.022.022.02929
Sep 25, 20261.982.201.982.062.063.67K
Sep 24, 20261.982.091.962.012.015.11K
Sep 23, 20262.122.251.982.012.0115.21K
Sep 22, 20262.162.162.042.162.166.87K
Sep 21, 20262.182.342.172.202.2022.43K
Sep 18, 20262.202.202.162.162.162.16K
Sep 17, 20262.042.042.042.042.041.88K
Sep 16, 20262.052.142.012.022.023.62K
Sep 15, 20262.122.192.002.002.003.86K
Sep 14, 20262.082.202.002.032.034.80K
Sep 11, 20262.162.252.132.132.135.56K
Sep 10, 20262.202.202.152.162.164.39K
Sep 9, 20262.162.332.162.172.171.25K
Sep 8, 20262.352.352.152.152.151.66K
Sep 4, 20262.262.262.192.222.221.95K
Sep 3, 20262.202.222.132.222.222.14K
Sep 2, 20262.362.362.362.362.361.00K
Sep 1, 20262.142.262.132.262.262.10K
Aug 31, 20262.172.292.132.162.163.90K
Aug 28, 20262.242.312.242.302.304.36K
Aug 27, 20262.152.222.152.222.223.06K
Aug 26, 20262.262.262.152.212.213.34K
Aug 25, 20262.082.232.082.232.231.80K
Aug 24, 20262.302.342.182.292.2915.97K
Aug 21, 20262.042.332.042.322.3215.14K
Aug 20, 20261.922.311.922.192.1929.16K
Aug 19, 20262.012.191.972.082.0816.57K
Aug 18, 20262.032.031.952.012.015.43K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.