EBON
EBANG INTL HLD-A (EBON)
NASDAQ
$2.06-$0.03 (-1.44%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $176.1M
    Market Cap
  • -59.75%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -11.70%
    Low Price$1.98
    High Price$2.22
  • 3 Months
    +4.25%
    Low Price$1.84
    High Price$2.36
  • 1 Year
    -59.75%
    Low Price$1.72
    High Price$5.42
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.99
2.17
1.99
2.09
+3.73%
5,712
10/01/2026
2.20
2.20
1.98
2.01
+1.51%
1,098
09/30/2026
1.98
1.98
1.98
1.98
-4.11%
885
09/29/2026
2.00
2.15
2.00
2.07
+2.23%
2,184
09/28/2026
2.12
2.12
2.02
2.02
-1.94%
1,047
09/25/2026
1.98
2.20
1.98
2.06
+2.49%
3,722
09/24/2026
1.98
2.09
1.96
2.01
0.00%
5,107
09/23/2026
2.12
2.25
1.98
2.01
-6.94%
16,475
09/22/2026
2.16
2.16
2.04
2.16
-1.82%
8,241
09/21/2026
2.18
2.34
2.17
2.20
+1.85%
22,436
09/18/2026
2.20
2.20
2.16
2.16
+5.88%
2,262
09/17/2026
2.04
2.04
2.04
2.04
+0.99%
2,087
09/16/2026
2.05
2.14
2.01
2.02
+1.00%
3,624
09/15/2026
2.12
2.19
2.00
2.00
-1.48%
3,866
09/14/2026
2.08
2.20
2.00
2.03
-4.69%
5,014
09/11/2026
2.16
2.25
2.13
2.13
-1.39%
5,561
09/10/2026
2.20
2.20
2.15
2.16
-0.47%
4,473
09/09/2026
2.16
2.33
2.16
2.17
+0.77%
1,311
09/08/2026
2.35
2.35
2.15
2.15
-2.99%
1,662
09/04/2026
2.26
2.26
2.19
2.22
0.00%
2,275
09/03/2026
2.20
2.22
2.13
2.22
-5.99%
2,138
09/02/2026
2.36
2.36
2.36
2.36
+4.49%
1,525
09/01/2026
2.14
2.26
2.13
2.26
+4.63%
2,122
08/31/2026
2.17
2.29
2.13
2.16
-6.08%
5,780
08/28/2026
2.24
2.31
2.24
2.30
+3.58%
4,360
08/27/2026
2.15
2.22
2.15
2.22
+0.70%
3,057
08/26/2026
2.26
2.26
2.15
2.21
-1.14%
3,337
08/25/2026
2.08
2.23
2.08
2.23
-2.81%
1,804
08/24/2026
2.30
2.34
2.18
2.30
-1.08%
15,975
08/21/2026
2.04
2.33
2.04
2.32
+6.18%
15,149
08/20/2026
1.92
2.31
1.92
2.19
+5.05%
29,263
08/19/2026
2.01
2.19
1.97
2.08
+3.48%
17,798
08/18/2026
2.03
2.03
1.95
2.01
+0.50%
5,430
08/17/2026
2.00
2.04
2.00
2.00
-1.48%
3,191
08/14/2026
2.07
2.15
1.88
2.03
+4.64%
3,605
08/14/2026
-$0.46 Earnings
08/13/2026
1.91
2.18
1.91
1.94
-1.02%
1,840
08/12/2026
1.90
2.21
1.90
1.96
-6.89%
2,929
08/11/2026
1.93
2.11
1.93
2.11
+1.69%
1,512
08/10/2026
1.92
2.07
1.87
2.07
+5.61%
34,282
08/07/2026
1.93
2.09
1.88
1.96
+2.62%
5,758
08/06/2026
1.82
2.03
1.82
1.91
+3.80%
1,473
08/05/2026
1.84
1.94
1.80
1.84
-1.47%
3,495
08/04/2026
1.94
1.94
1.75
1.87
-2.74%
12,916
08/03/2026
1.91
1.97
1.91
1.92
-2.04%
2,057
07/31/2026
1.95
1.96
1.70
1.96
+0.51%
7,429
07/30/2026
2.00
2.00
1.75
1.95
-2.50%
20,112
07/29/2026
2.00
2.05
2.00
2.00
-4.87%
4,780
07/28/2026
2.01
2.10
2.01
2.10
+4.03%
1,104
07/23/2026
2.02
2.02
2.02
2.02
+0.05%
1,119
07/22/2026
2.02
2.02
2.02
2.02
0.00%
739
07/21/2026
2.02
2.03
2.01
2.02
-1.46%
2,372
07/20/2026
2.05
2.05
2.05
2.05
+0.99%
1,218
07/17/2026
2.01
2.11
2.01
2.03
-0.98%
2,376
07/16/2026
2.06
2.14
2.01
2.05
-1.44%
3,004
07/15/2026
2.02
2.21
2.02
2.08
-1.42%
2,937
07/14/2026
2.00
2.16
2.00
2.11
-0.71%
5,207
07/13/2026
2.19
2.20
2.01
2.13
+0.24%
2,251
07/10/2026
2.03
2.12
2.03
2.12
-0.70%
1,144
07/09/2026
2.25
2.25
2.14
2.14
-3.06%
4,042
07/08/2026
2.18
2.20
2.10
2.20
+3.39%
2,364
07/07/2026
2.10
2.19
2.01
2.13
+0.95%
3,573
07/06/2026
2.01
2.14
2.01
2.11
+5.50%
4,499
07/02/2026
2.25
2.25
2.00
2.00
-11.11%
6,713
07/01/2026
2.10
2.25
2.04
2.25
+3.21%
4,403
06/30/2026
2.30
2.39
2.10
2.18
+3.32%
16,803
06/29/2026
1.83
2.39
1.83
2.11
+14.67%
20,864
06/26/2026
2.14
2.37
1.71
1.84
-18.22%
23,521
06/25/2026
2.11
2.45
2.10
2.25
-0.44%
8,697
06/24/2026
2.32
2.32
2.20
2.26
-4.64%
3,906
06/23/2026
2.42
2.63
2.28
2.37
-0.19%
6,738
06/22/2026
2.50
2.80
2.37
2.37
-6.52%
26,760
06/18/2026
2.40
2.54
2.33
2.54
+5.39%
13,009
06/17/2026
2.08
2.70
2.04
2.41
+23.59%
189,291
06/16/2026
1.94
2.05
1.94
1.95
-9.72%
6,318
06/15/2026
2.00
2.40
2.00
2.16
+8.00%
4,688
06/12/2026
2.01
2.17
2.00
2.00
-9.91%
14,982
06/11/2026
2.00
2.22
1.84
2.22
+4.72%
95,077
06/10/2026
2.17
2.30
2.07
2.12
-3.20%
7,405
06/09/2026
2.24
2.24
2.07
2.19
-2.67%
3,240
06/08/2026
2.07
2.40
2.07
2.25
+7.40%
2,763
06/05/2026
2.09
2.12
2.07
2.10
+0.14%
1,544
06/04/2026
2.07
2.10
2.07
2.09
-2.70%
3,123
06/03/2026
2.11
2.15
2.11
2.15
+0.005%
3,224
06/02/2026
2.10
2.15
2.10
2.15
+1.90%
2,529
06/01/2026
2.11
2.26
2.07
2.11
-1.40%
3,825
05/29/2026
2.00
2.33
2.00
2.14
+13.83%
13,537
05/28/2026
1.80
2.02
1.80
1.88
-9.20%
7,885
05/27/2026
2.00
2.09
1.90
2.07
+3.52%
5,623
05/26/2026
2.05
2.05
2.00
2.00
-4.31%
6,123
05/22/2026
2.05
2.12
2.05
2.09
+2.45%
5,148
05/21/2026
2.02
2.08
2.02
2.04
-1.44%
2,586
05/20/2026
2.07
2.07
2.07
2.07
-2.82%
890
05/19/2026
2.01
2.13
2.01
2.13
+2.40%
2,152
05/18/2026
2.14
2.17
2.02
2.08
-6.31%
3,946
05/15/2026
2.02
2.22
2.02
2.22
+5.61%
2,198
05/14/2026
2.05
2.32
2.01
2.10
+3.55%
5,292
05/13/2026
2.20
2.20
2.01
2.03
-8.56%
8,359
05/12/2026
2.26
2.30
2.22
2.22
-5.53%
2,585
05/11/2026
2.34
2.35
2.27
2.35
+0.43%
4,513