EH
EHang Hldg Sp ADS-A (EH)
NASDAQ
$5.41+$0.28 (+5.54%)
Price as of Aug 03, 2026 6:55 PM EDT
  • $289.0M
    Market Cap
  • -69.64%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -21.68%
    Low Price$4.90
    High Price$5.79
  • 3 Months
    -47.44%
    Low Price$4.90
    High Price$10.50
  • 1 Year
    -69.64%
    Low Price$4.90
    High Price$19.44
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
9.75
10.32
9.61
10.16
+3.15%
679,613
05/12/2026
10.10
10.15
9.59
9.85
-3.53%
756,451
05/11/2026
10.15
10.46
10.06
10.21
-0.87%
552,154
05/08/2026
10.50
10.54
10.15
10.30
-1.06%
267,767
05/07/2026
10.54
10.68
10.30
10.41
-0.86%
457,184
05/06/2026
10.25
10.58
10.20
10.50
+3.75%
528,132
05/05/2026
10.26
10.29
9.97
10.12
-0.30%
375,360
05/04/2026
10.13
10.40
10.04
10.15
0.00%
477,872
05/01/2026
9.75
10.19
9.69
10.15
+4.00%
449,601
04/30/2026
9.35
9.78
9.35
9.76
+5.17%
604,456
04/29/2026
9.99
10.00
9.25
9.28
-5.88%
787,987
04/28/2026
9.90
10.03
9.79
9.86
-1.79%
450,152
04/27/2026
10.12
10.18
9.92
10.04
-1.67%
612,023
04/24/2026
10.39
10.48
9.90
10.21
-1.54%
828,740
04/23/2026
10.89
10.92
10.30
10.37
-6.15%
574,533
04/22/2026
11.00
11.13
10.91
11.05
+2.50%
428,367
04/21/2026
11.22
11.31
10.73
10.78
-3.92%
504,473
04/20/2026
11.39
11.47
11.10
11.22
-2.86%
501,387
04/17/2026
11.85
11.94
11.51
11.55
-1.20%
479,752
04/16/2026
11.68
11.83
11.50
11.69
+3.00%
641,915
04/15/2026
11.34
11.54
11.20
11.35
+0.53%
495,968
04/14/2026
11.08
11.34
11.00
11.29
+4.44%
515,239
04/13/2026
10.45
10.90
10.34
10.81
+0.84%
345,959
04/10/2026
10.89
10.98
10.45
10.72
-1.02%
458,378
04/09/2026
11.04
11.14
10.74
10.83
-1.90%
540,812
04/08/2026
11.35
11.40
10.94
11.04
+2.70%
536,348
04/07/2026
10.88
11.09
10.45
10.75
-1.83%
471,094
04/06/2026
10.36
11.30
10.33
10.95
+5.69%
600,090
04/02/2026
9.76
10.37
9.75
10.36
+2.47%
491,077
04/01/2026
10.09
10.39
9.89
10.11
+4.12%
827,622
03/31/2026
9.21
9.78
9.15
9.71
+6.35%
556,854
03/30/2026
9.27
9.48
9.06
9.13
-2.77%
476,987
03/27/2026
9.63
9.68
9.39
9.39
-3.20%
470,357
03/26/2026
10.00
10.03
9.67
9.70
-4.81%
451,996
03/25/2026
10.13
10.28
10.02
10.19
+3.03%
359,845
03/24/2026
10.14
10.24
9.80
9.89
-3.32%
688,780
03/23/2026
10.01
10.30
9.75
10.23
+2.81%
761,542
03/20/2026
10.76
10.80
9.94
9.95
-8.46%
1,030,158
03/19/2026
10.79
10.93
10.65
10.87
-2.69%
815,424
03/18/2026
11.59
11.65
11.16
11.17
-3.62%
953,433
03/17/2026
11.98
12.13
11.40
11.59
-3.66%
642,437
03/16/2026
12.11
12.30
11.80
12.03
+1.52%
513,372
03/13/2026
12.23
12.39
11.81
11.85
-2.15%
1,133,623
03/12/2026
13.33
13.50
12.05
12.11
-1.30%
1,609,370
03/12/2026
$0.14 Earnings