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!

Everbright Digi (EDHL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.1531 0.19 0.1527 0.171 330,299
5th Feb 2026 (Thu) 0.2002 0.209 0.15 0.1526 78,369
4th Feb 2026 (Wed) 0.22 0.2259 0.2141 0.2195 2,112
3rd Feb 2026 (Tue) 0.2218 0.23 0.22 0.2212 2,985
2nd Feb 2026 (Mon) 0.244 0.247 0.2201 0.2201 3,113
30th Jan 2026 (Fri) 0.25 0.251 0.2272 0.2272 418
29th Jan 2026 (Thu) 0.2332 0.25 0.2332 0.238 2,549
28th Jan 2026 (Wed) 0.2756 0.2756 0.2345 0.27 9,581
27th Jan 2026 (Tue) 0.2562 0.2854 0.2562 0.27 23,490
26th Jan 2026 (Mon) 0.2568 0.2696 0.2503 0.2562 2,832
23rd Jan 2026 (Fri) 0.2566 0.274 0.2561 0.2568 7,608
22nd Jan 2026 (Thu) 0.2502 0.271 0.2502 0.25 6,156
21st Jan 2026 (Wed) 0.2614 0.2702 0.24 0.2442 6,433
20th Jan 2026 (Tue) 0.239 0.291 0.239 0.2831 38,581
19th Jan 2026 (Mon) 0.2501 0.26 0.22 0.2375 18,929
16th Jan 2026 (Fri) 0.2501 0.26 0.22 0.2375 18,929
15th Jan 2026 (Thu) 0.23 0.2515 0.2187 0.2352 14,886
14th Jan 2026 (Wed) 0.2629 0.27 0.239 0.2317 20,618
13th Jan 2026 (Tue) 0.2586 0.28 0.2586 0.258 10,170
12th Jan 2026 (Mon) 0.2512 0.2946 0.2512 0.258 35,249
9th Jan 2026 (Fri) 0.341 0.5099 0.171 0.25 248,088
8th Jan 2026 (Thu) 0.376 0.379 0.34 0.3408 21,854
7th Jan 2026 (Wed) 0.375 0.40 0.3601 0.37 15,277
6th Jan 2026 (Tue) 0.3911 0.3911 0.3615 0.371 11,640
5th Jan 2026 (Mon) 0.394 0.4977 0.38 0.391 53,849
2nd Jan 2026 (Fri) 0.3862 0.4181 0.3754 0.3901 11,786
1st Jan 2026 (Thu) 0.42 0.421 0.3731 0.3751 35,439
31st Dec 2025 (Wed) 0.42 0.421 0.3731 0.3751 35,439
30th Dec 2025 (Tue) 0.4024 0.419 0.3655 0.3848 32,982
29th Dec 2025 (Mon) 0.4543 0.4624 0.3945 0.39 17,251
26th Dec 2025 (Fri) 0.4648 0.4656 0.46 0.4601 1,505
25th Dec 2025 (Thu) 0.477 0.482 0.4684 0.4678 3,887
24th Dec 2025 (Wed) 0.477 0.482 0.4684 0.4678 3,887
23rd Dec 2025 (Tue) 0.4718 0.483 0.4601 0.4676 10,860
22nd Dec 2025 (Mon) 0.457 0.50 0.457 0.47 8,987
19th Dec 2025 (Fri) 0.4999 0.4999 0.4702 0.47 6,879
18th Dec 2025 (Thu) 0.4212 0.4751 0.41 0.4607 7,450
17th Dec 2025 (Wed) 0.54 0.54 0.455 0.4515 30,350
16th Dec 2025 (Tue) 0.4005 0.63 0.40 0.5472 177,453
15th Dec 2025 (Mon) 0.655 0.655 0.3647 0.3816 37,498
12th Dec 2025 (Fri) 0.6601 0.6672 0.6524 0.6514 7,371
11th Dec 2025 (Thu) 0.6862 0.8051 0.5839 0.6836 31,775
10th Dec 2025 (Wed) 0.845 0.845 0.8216 0.8231 7,069
9th Dec 2025 (Tue) 0.884 0.8876 0.82 0.8726 3,876
8th Dec 2025 (Mon) 0.89 0.89 0.8672 0.8685 8,389
FTSE 100 Latest
Value10,369.75
Change60.53