MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EBON — Ebang International Holdings Inc. Class A Ordinary Shares
NasdaqEbang International Holdings Inc. Class A Ordinary Shares
$2.09
+0.08(+3.73%)
- O
- 1.99
- H
- 2.17
- L
- 1.99
- V
- 5.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.09
Period Return-37.39%
Period High$5.90
Period Low$1.61
Avg Daily Volume11.0K
Total Trading Days365
EBON — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.99 | $2.17 | $1.99 | $2.09 | +$0.08 | +3.73% | 5,711 | $2.06 | $1.99 $2.17 |
| Oct 1, 2026 | $2.20 | $2.20 | $1.98 | $2.01 | +$0.03 | +1.51% | 1,098 | $2.03 | $1.98 $2.20 |
| Sep 30, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $-0.08 | -4.11% | 886 | $2.00 | $1.98 $1.98 |
| Sep 29, 2026 | $2.00 | $2.15 | $2.00 | $2.07 | +$0.05 | +2.23% | 2,184 | $2.06 | $2.00 $2.15 |
| Sep 28, 2026 | $2.12 | $2.12 | $2.02 | $2.02 | $-0.04 | -1.94% | 1,048 | $2.05 | $2.02 $2.12 |
| Sep 25, 2026 | $1.98 | $2.20 | $1.98 | $2.06 | +$0.05 | +2.49% | 3,722 | $2.04 | $1.98 $2.20 |
| Sep 24, 2026 | $1.98 | $2.09 | $1.96 | $2.01 | +$0.00 | +0.00% | 5,108 | $2.02 | $1.96 $2.09 |
| Sep 23, 2026 | $2.12 | $2.25 | $1.98 | $2.01 | $-0.15 | -6.94% | 16,476 | $2.05 | $1.98 $2.25 |
| Sep 22, 2026 | $2.16 | $2.16 | $2.04 | $2.16 | $-0.04 | -1.82% | 8,241 | $2.17 | $2.04 $2.16 |
| Sep 21, 2026 | $2.18 | $2.34 | $2.17 | $2.20 | +$0.04 | +1.85% | 22,436 | $2.20 | $2.17 $2.34 |
| Sep 18, 2026 | $2.20 | $2.20 | $2.16 | $2.16 | +$0.12 | +5.88% | 2,262 | $2.16 | $2.16 $2.20 |
| Sep 17, 2026 | $2.04 | $2.04 | $2.04 | $2.04 | +$0.02 | +0.99% | 2,088 | $2.05 | $2.04 $2.04 |
| Sep 16, 2026 | $2.05 | $2.14 | $2.01 | $2.02 | +$0.02 | +1.00% | 3,625 | $2.06 | $2.01 $2.14 |
| Sep 15, 2026 | $2.12 | $2.19 | $2.00 | $2.00 | $-0.03 | -1.48% | 3,861 | $2.07 | $2.00 $2.19 |
| Sep 14, 2026 | $2.08 | $2.20 | $2.00 | $2.03 | $-0.10 | -4.69% | 4,800 | $2.13 | $2.00 $2.20 |
| Sep 11, 2026 | $2.16 | $2.25 | $2.13 | $2.13 | $-0.03 | -1.39% | 5,561 | $2.18 | $2.13 $2.25 |
| Sep 10, 2026 | $2.20 | $2.20 | $2.15 | $2.16 | $-0.01 | -0.47% | 4,474 | $2.19 | $2.15 $2.20 |
| Sep 9, 2026 | $2.16 | $2.33 | $2.16 | $2.17 | +$0.02 | +0.77% | 1,311 | $2.23 | $2.16 $2.33 |
| Sep 8, 2026 | $2.35 | $2.35 | $2.15 | $2.15 | $-0.07 | -2.99% | 1,663 | $2.21 | $2.15 $2.35 |
| Sep 4, 2026 | $2.26 | $2.26 | $2.19 | $2.22 | +$0.00 | +0.00% | 2,276 | $2.21 | $2.19 $2.26 |
| Sep 3, 2026 | $2.20 | $2.22 | $2.13 | $2.22 | $-0.14 | -5.99% | 2,138 | $2.19 | $2.13 $2.22 |
| Sep 2, 2026 | $2.36 | $2.36 | $2.36 | $2.36 | +$0.10 | +4.49% | 1,004 | $2.28 | $2.36 $2.36 |
| Sep 1, 2026 | $2.14 | $2.26 | $2.13 | $2.26 | +$0.10 | +4.63% | 2,123 | $2.16 | $2.13 $2.26 |
| Aug 31, 2026 | $2.17 | $2.29 | $2.13 | $2.16 | $-0.14 | -6.08% | 5,780 | $2.16 | $2.13 $2.29 |
| Aug 28, 2026 | $2.24 | $2.31 | $2.24 | $2.30 | +$0.08 | +3.58% | 4,360 | $2.27 | $2.24 $2.31 |
| Aug 27, 2026 | $2.15 | $2.22 | $2.15 | $2.22 | +$0.02 | +0.70% | 3,057 | $2.20 | $2.15 $2.22 |
| Aug 26, 2026 | $2.26 | $2.26 | $2.15 | $2.21 | $-0.03 | -1.14% | 3,337 | $2.18 | $2.15 $2.26 |
| Aug 25, 2026 | $2.08 | $2.23 | $2.08 | $2.23 | $-0.06 | -2.81% | 1,805 | $2.16 | $2.08 $2.23 |
| Aug 24, 2026 | $2.30 | $2.34 | $2.18 | $2.30 | $-0.03 | -1.08% | 15,975 | $2.26 | $2.18 $2.34 |
| Aug 21, 2026 | $2.04 | $2.33 | $2.04 | $2.32 | +$0.14 | +6.18% | 15,149 | $2.21 | $2.04 $2.33 |