Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ebang Internati (EBON.US) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Apr 2026 (Thu) 1.80 1.80 1.75 1.75 55
1st Apr 2026 (Wed) 1.80 1.80 1.7779 1.7779 5
31st Mar 2026 (Tue) 1.80 1.80 1.70 1.72 312
30th Mar 2026 (Mon) 1.92 1.92 1.83 1.83 0
27th Mar 2026 (Fri) 1.92 1.92 1.81 1.73 420
26th Mar 2026 (Thu) 2.39 2.39 1.99 1.99 112
25th Mar 2026 (Wed) 2.39 2.39 2.18 2.16 200
24th Mar 2026 (Tue) 2.30 2.30 2.30 2.28 50
23rd Mar 2026 (Mon) 2.32 2.32 2.31 2.3399 710
20th Mar 2026 (Fri) 2.48 2.48 2.48 2.33 1
19th Mar 2026 (Thu) 2.57 2.57 2.425 2.425 0
18th Mar 2026 (Wed) 2.57 2.57 2.57 2.57 276
17th Mar 2026 (Tue) 2.59 2.59 2.33 2.33 0
16th Mar 2026 (Mon) 2.59 2.59 2.41 2.41 0
13th Mar 2026 (Fri) 2.59 2.59 2.495 2.495 4
12th Mar 2026 (Thu) 2.59 2.59 2.3687 2.3687 1
11th Mar 2026 (Wed) 2.59 2.59 2.59 2.55 30
10th Mar 2026 (Tue) 2.48 2.60 2.48 2.34 4,497
9th Mar 2026 (Mon) 2.55 2.55 2.4035 2.4035 0
6th Mar 2026 (Fri) 2.55 2.55 2.40 2.40 110
5th Mar 2026 (Thu) 2.60 2.80 2.46 2.545 497
4th Mar 2026 (Wed) 2.47 2.58 2.47 2.49 1,069
3rd Mar 2026 (Tue) 2.60 2.60 2.45 2.45 173
2nd Mar 2026 (Mon) 2.60 2.60 2.60 2.41 4
27th Feb 2026 (Fri) 2.46 2.46 2.46 2.4433 104
26th Feb 2026 (Thu) 2.72 2.72 2.48 2.48 106
25th Feb 2026 (Wed) 2.72 2.72 2.47 2.47 0
24th Feb 2026 (Tue) 2.72 2.72 2.5811 2.5811 0
23rd Feb 2026 (Mon) 2.72 2.72 2.5811 2.5811 0
20th Feb 2026 (Fri) 2.72 2.72 2.63 2.63 27
19th Feb 2026 (Thu) 2.72 2.72 2.72 2.7165 7
18th Feb 2026 (Wed) 2.65 2.70 2.65 2.69 1,597
17th Feb 2026 (Tue) 2.56 2.57 2.56 2.65 342
16th Feb 2026 (Mon) 2.71 2.71 2.55 2.55 0
13th Feb 2026 (Fri) 2.71 2.71 2.55 2.55 0
12th Feb 2026 (Thu) 2.71 2.71 2.56 2.56 40
11th Feb 2026 (Wed) 2.71 2.71 2.71 2.70 200
10th Feb 2026 (Tue) 2.76 2.815 2.65 2.75 299
9th Feb 2026 (Mon) 2.60 2.685 2.60 2.685 1
6th Feb 2026 (Fri) 2.60 2.63 2.45 2.54 653
5th Feb 2026 (Thu) 2.66 2.66 2.50 2.30 971
4th Feb 2026 (Wed) 2.80 2.80 2.80 2.74 101
3rd Feb 2026 (Tue) 2.96 2.96 2.89 2.89 22
FTSE 100 Latest
Value10,436.29
Change71.50