2m 2m 2m 2m 2m 2m 2m
EHang Hldg Sp ADS-A (EH)
NASDAQ
$3.64-$0.10 (-2.55%)
Price as of Nov 13, 2026 12:43 PM EST- $210.1MMarket Cap
- -76.14%1-Year Change
- Aerospace & DefenseIndustry
EHang Hldg Sp ADS-A (EH)
$3.64-$0.10 (-2.55%)
- 1 Month-6.05%Low Price$3.39High Price$4.12
- 3 Months-34.56%Low Price$3.39High Price$5.76
- 1 Year-76.14%Low Price$3.39High Price$15.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 3.90 | 3.95 | 3.70 | 3.73 | -6.16% | 525,102 |
11/11/2026 | 4.15 | 4.24 | 3.96 | 3.98 | -3.52% | 829,705 |
11/10/2026 | 4.10 | 4.13 | 3.95 | 4.12 | 0.00% | 528,426 |
11/09/2026 | 4.03 | 4.22 | 3.86 | 4.12 | +3.78% | 838,097 |
11/06/2026 | 3.74 | 3.98 | 3.68 | 3.97 | +8.17% | 546,068 |
11/05/2026 | 4.02 | 4.11 | 3.56 | 3.67 | -10.05% | 1,172,153 |
11/04/2026 | 3.94 | 4.25 | 3.94 | 4.08 | +6.81% | 1,162,682 |
11/03/2026 | 3.77 | 3.84 | 3.71 | 3.82 | +1.60% | 322,350 |
11/02/2026 | 3.62 | 3.89 | 3.60 | 3.76 | +4.74% | 819,714 |
10/30/2026 | 3.55 | 3.74 | 3.53 | 3.59 | -2.18% | 1,415,661 |
10/29/2026 | 3.62 | 3.67 | 3.53 | 3.67 | -0.27% | 330,845 |
10/28/2026 | 3.71 | 3.73 | 3.56 | 3.68 | 0.00% | 417,161 |
10/27/2026 | 3.53 | 3.70 | 3.53 | 3.68 | +4.55% | 431,491 |
10/26/2026 | 3.45 | 3.62 | 3.33 | 3.52 | +3.68% | 715,793 |
10/23/2026 | 3.39 | 3.41 | 3.31 | 3.40 | +0.15% | 519,960 |
10/22/2026 | 3.43 | 3.51 | 3.37 | 3.39 | -3.97% | 576,016 |
10/21/2026 | 3.56 | 3.58 | 3.34 | 3.53 | -0.70% | 1,000,791 |
10/20/2026 | 3.52 | 3.66 | 3.49 | 3.56 | +0.14% | 454,034 |
10/19/2026 | 3.61 | 3.70 | 3.54 | 3.55 | -1.66% | 573,718 |
10/16/2026 | 3.95 | 3.96 | 3.58 | 3.61 | -7.44% | 795,654 |
10/15/2026 | 3.74 | 3.92 | 3.65 | 3.90 | +3.17% | 855,948 |
10/14/2026 | 3.81 | 3.86 | 3.74 | 3.78 | -1.05% | 654,470 |
10/13/2026 | 3.92 | 4.00 | 3.81 | 3.82 | -3.78% | 753,462 |
10/12/2026 | 4.19 | 4.19 | 3.95 | 3.97 | -5.25% | 908,686 |
10/09/2026 | 4.09 | 4.28 | 4.04 | 4.19 | +2.70% | 747,594 |
10/08/2026 | 4.07 | 4.13 | 4.01 | 4.08 | -1.45% | 769,981 |
10/07/2026 | 4.03 | 4.15 | 3.95 | 4.14 | +0.98% | 857,590 |
10/06/2026 | 4.03 | 4.17 | 4.01 | 4.10 | +1.74% | 905,421 |
10/05/2026 | 4.14 | 4.15 | 4.02 | 4.03 | -2.66% | 906,931 |
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 |