2m 2m 2m 2m 2m 2m 2m
EHang Hldg Sp ADS-A (EH)
NASDAQ
$4.18+$0.04 (+0.87%)
Price as of Oct 02, 2026 7:57 PM EDT- $233.2MMarket Cap
- -78.31%1-Year Change
- Aerospace & DefenseIndustry
EHang Hldg Sp ADS-A (EH)
$4.18+$0.04 (+0.87%)
- 1 Month-8.41%Low Price$4.08High Price$4.80
- 3 Months-34.39%Low Price$4.08High Price$5.93
- 1 Year-78.31%Low Price$4.08High Price$19.44
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.15 | 4.29 | 4.05 | 4.14 | +1.47% | 748,102 |
10/01/2026 | 4.22 | 4.24 | 4.08 | 4.08 | -3.32% | 747,067 |
09/30/2026 | 4.38 | 4.43 | 4.21 | 4.22 | -2.99% | 1,033,512 |
09/29/2026 | 4.46 | 4.48 | 4.34 | 4.35 | -1.14% | 434,320 |
09/28/2026 | 4.50 | 4.54 | 4.38 | 4.40 | -2.44% | 601,681 |
09/25/2026 | 4.55 | 4.60 | 4.48 | 4.51 | -0.66% | 428,821 |
09/24/2026 | 4.53 | 4.55 | 4.38 | 4.54 | -0.87% | 552,308 |
09/23/2026 | 4.72 | 4.72 | 4.53 | 4.58 | -3.17% | 382,084 |
09/22/2026 | 4.77 | 4.77 | 4.62 | 4.73 | 0.00% | 332,696 |
09/21/2026 | 4.64 | 4.76 | 4.53 | 4.73 | +3.28% | 527,238 |
09/18/2026 | 4.62 | 4.65 | 4.49 | 4.58 | -0.87% | 774,150 |
09/17/2026 | 4.63 | 4.70 | 4.58 | 4.62 | +1.76% | 423,867 |
09/16/2026 | 4.49 | 4.66 | 4.40 | 4.54 | +0.44% | 695,029 |
09/15/2026 | 4.36 | 4.54 | 4.31 | 4.52 | +0.22% | 774,194 |
09/14/2026 | 4.54 | 4.64 | 4.48 | 4.51 | -0.44% | 520,417 |
09/11/2026 | 4.50 | 4.66 | 4.49 | 4.53 | +2.26% | 855,727 |
09/10/2026 | 4.50 | 4.58 | 4.41 | 4.43 | -2.85% | 531,645 |
09/09/2026 | 4.79 | 4.82 | 4.55 | 4.56 | -5.00% | 627,910 |
09/08/2026 | 4.69 | 4.91 | 4.65 | 4.80 | +2.35% | 807,045 |
09/04/2026 | 4.57 | 4.74 | 4.49 | 4.69 | +2.85% | 664,476 |
09/03/2026 | 4.52 | 4.64 | 4.51 | 4.56 | +0.88% | 548,043 |
09/02/2026 | 4.44 | 4.56 | 4.40 | 4.52 | +1.80% | 559,463 |
09/01/2026 | 4.46 | 4.49 | 4.35 | 4.44 | -1.11% | 756,696 |
08/31/2026 | 4.52 | 4.64 | 4.44 | 4.49 | -0.44% | 660,358 |
08/28/2026 | 4.58 | 4.64 | 4.42 | 4.51 | -3.22% | 1,126,824 |
08/27/2026 | 4.90 | 4.93 | 4.61 | 4.66 | -4.02% | 810,045 |
08/26/2026 | 4.77 | 4.93 | 4.75 | 4.86 | +0.52% | 671,125 |
08/25/2026 | 5.10 | 5.25 | 4.57 | 4.83 | -7.12% | 2,832,398 |
08/25/2026 |
-$0.12 Earnings | |||||
08/24/2026 | 5.52 | 5.52 | 5.18 | 5.20 | -5.63% | 690,608 |
08/21/2026 | 5.54 | 5.63 | 5.39 | 5.51 | +0.18% | 660,588 |
08/20/2026 | 5.71 | 5.80 | 5.42 | 5.50 | -4.51% | 741,159 |
08/19/2026 | 5.70 | 5.81 | 5.60 | 5.76 | +1.59% | 589,902 |
08/18/2026 | 5.59 | 5.73 | 5.55 | 5.67 | -0.70% | 325,506 |
08/17/2026 | 5.91 | 5.95 | 5.67 | 5.71 | -3.71% | 466,543 |
08/14/2026 | 5.93 | 6.15 | 5.83 | 5.93 | +1.72% | 762,457 |
08/13/2026 | 5.72 | 5.88 | 5.70 | 5.83 | +2.28% | 313,345 |
08/12/2026 | 5.87 | 5.89 | 5.65 | 5.70 | -1.21% | 316,819 |
08/11/2026 | 5.67 | 5.87 | 5.54 | 5.77 | +1.41% | 556,158 |
08/10/2026 | 5.74 | 5.83 | 5.64 | 5.69 | -0.87% | 531,097 |
08/07/2026 | 5.40 | 5.79 | 5.40 | 5.74 | +7.69% | 647,375 |
08/06/2026 | 5.30 | 5.35 | 5.23 | 5.33 | -0.37% | 476,477 |
08/05/2026 | 5.48 | 5.48 | 5.33 | 5.35 | -2.73% | 324,081 |
08/04/2026 | 5.52 | 5.59 | 5.40 | 5.50 | +1.48% | 615,148 |
08/03/2026 | 5.15 | 5.43 | 5.14 | 5.42 | +5.65% | 622,670 |
07/31/2026 | 5.19 | 5.22 | 5.01 | 5.13 | -0.97% | 325,910 |
07/30/2026 | 5.00 | 5.22 | 4.95 | 5.18 | +4.86% | 533,117 |
07/29/2026 | 5.24 | 5.30 | 4.93 | 4.94 | -5.73% | 645,018 |
07/28/2026 | 5.21 | 5.35 | 5.05 | 5.24 | -0.19% | 605,326 |
07/27/2026 | 4.96 | 5.29 | 4.96 | 5.25 | +7.14% | 935,355 |
07/24/2026 | 5.07 | 5.09 | 4.89 | 4.90 | -3.73% | 602,063 |
07/23/2026 | 5.23 | 5.42 | 5.07 | 5.09 | -2.77% | 538,762 |
07/22/2026 | 5.30 | 5.55 | 5.23 | 5.24 | -1.60% | 597,658 |
07/21/2026 | 5.30 | 5.43 | 5.22 | 5.32 | +1.92% | 1,348,049 |
07/20/2026 | 5.11 | 5.26 | 4.99 | 5.22 | +1.95% | 1,257,379 |
07/17/2026 | 5.25 | 5.36 | 5.05 | 5.12 | -3.76% | 896,969 |
07/16/2026 | 5.64 | 5.64 | 5.31 | 5.32 | -2.74% | 775,960 |
07/15/2026 | 5.46 | 5.79 | 5.43 | 5.47 | +0.37% | 998,053 |
07/14/2026 | 5.39 | 5.48 | 5.27 | 5.45 | +0.74% | 1,071,143 |
07/13/2026 | 5.58 | 5.67 | 5.40 | 5.41 | -3.22% | 868,921 |
07/10/2026 | 5.82 | 5.91 | 5.58 | 5.59 | -3.45% | 1,014,593 |
07/09/2026 | 5.96 | 5.99 | 5.77 | 5.79 | +2.84% | 584,870 |
07/08/2026 | 5.45 | 5.71 | 5.32 | 5.63 | +1.99% | 1,596,192 |
07/07/2026 | 5.81 | 6.00 | 5.48 | 5.52 | -4.42% | 1,342,842 |
07/06/2026 | 5.91 | 5.99 | 5.38 | 5.78 | -8.48% | 3,172,884 |
07/02/2026 | 6.79 | 6.98 | 6.28 | 6.31 | -6.10% | 681,016 |
07/01/2026 | 6.55 | 6.95 | 6.53 | 6.72 | +2.60% | 781,295 |
06/30/2026 | 6.30 | 6.68 | 6.30 | 6.55 | +3.48% | 1,206,521 |
06/29/2026 | 6.19 | 6.40 | 5.97 | 6.33 | +3.26% | 1,006,984 |
06/26/2026 | 6.09 | 6.26 | 6.03 | 6.13 | -2.85% | 1,070,499 |
06/25/2026 | 6.60 | 6.61 | 6.19 | 6.31 | -4.83% | 956,847 |
06/24/2026 | 6.45 | 6.98 | 6.41 | 6.63 | +2.00% | 751,887 |
06/23/2026 | 6.59 | 6.86 | 6.46 | 6.50 | -4.97% | 1,083,041 |
06/22/2026 | 6.89 | 7.11 | 6.64 | 6.84 | -2.70% | 1,195,609 |
06/18/2026 | 7.25 | 7.25 | 6.92 | 7.03 | -0.42% | 1,795,039 |
06/17/2026 | 7.05 | 7.49 | 7.03 | 7.06 | 0.00% | 1,200,605 |
06/16/2026 | 7.40 | 7.88 | 7.06 | 7.06 | -7.11% | 1,429,956 |
06/15/2026 | 6.91 | 7.98 | 6.91 | 7.60 | +14.63% | 2,006,623 |
06/12/2026 | 6.80 | 6.85 | 6.50 | 6.63 | -2.79% | 1,071,037 |
06/11/2026 | 6.88 | 6.91 | 6.55 | 6.82 | 0.00% | 1,564,599 |
06/10/2026 | 6.95 | 7.40 | 6.75 | 6.82 | +2.10% | 2,136,471 |
06/09/2026 | 7.90 | 7.90 | 6.50 | 6.68 | -23.31% | 6,024,394 |
06/09/2026 |
-$0.14 Earnings | |||||
06/08/2026 | 8.49 | 8.90 | 8.18 | 8.71 | +10.32% | 1,637,318 |
06/05/2026 | 9.07 | 9.07 | 7.72 | 7.90 | -14.46% | 3,149,977 |
06/04/2026 | 9.34 | 9.38 | 8.95 | 9.23 | -5.62% | 1,987,909 |
06/03/2026 | 10.10 | 10.10 | 9.47 | 9.78 | -4.31% | 1,025,717 |
06/02/2026 | 9.97 | 10.48 | 9.93 | 10.22 | +3.97% | 1,202,536 |
06/01/2026 | 9.88 | 10.14 | 9.80 | 9.83 | -3.25% | 689,104 |
05/29/2026 | 10.26 | 10.26 | 9.85 | 10.16 | -0.97% | 1,235,068 |
05/28/2026 | 9.42 | 10.39 | 9.34 | 10.26 | +7.43% | 1,067,659 |
05/27/2026 | 9.44 | 9.61 | 9.33 | 9.55 | +0.47% | 783,316 |
05/26/2026 | 9.87 | 10.10 | 9.50 | 9.51 | -2.81% | 784,291 |
05/22/2026 | 9.30 | 9.82 | 9.27 | 9.78 | +3.49% | 900,944 |
05/21/2026 | 9.15 | 9.46 | 9.04 | 9.45 | +1.94% | 383,192 |
05/20/2026 | 9.40 | 9.44 | 9.15 | 9.27 | -1.49% | 524,921 |
05/19/2026 | 9.26 | 9.45 | 9.04 | 9.41 | +0.97% | 617,520 |
05/18/2026 | 9.38 | 9.45 | 9.09 | 9.32 | -1.27% | 852,869 |
05/15/2026 | 9.42 | 9.69 | 9.30 | 9.44 | -3.67% | 620,760 |
05/14/2026 | 9.92 | 9.92 | 9.58 | 9.80 | -3.54% | 473,430 |