Ebang International Holdings Inc. (EBON) NASDAQ

Currency In USD

EBON Historical Return

If you invested $1000 in Ebang International Holdings Inc. (EBON) since IPO date, it would be worth $14.2 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $30.47, while $1000 invested 1 year ago would be worth $430.3. This corresponds to total returns of -98.58%, -96.95%, -56.97%, respectively, with annualized returns of -49.55%, -50.23%, -56.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EBON Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2.16	2.13	2.13	2.25	2.13	5,493
September 10, 2026	2.2	2.16	2.16	2.2	2.15	4,376
September 09, 2026	2.16	2.17	2.17	2.33	2.16	1,254
September 08, 2026	2.35	2.15	2.15	2.35	2.15	1,662
September 04, 2026	2.26	2.22	2.22	2.26	2.19	1,941
September 03, 2026	2.22	2.22	2.22	2.22	2.13	2,132
September 02, 2026	2.36	2.36	2.36	2.36	2.36	1,324
September 01, 2026	2.14	2.26	2.26	2.26	2.13	2,111
August 31, 2026	2.22	2.16	2.16	2.33	2.13	3,898
August 28, 2026	2.24	2.3	2.3	2.31	2.24	4,359
August 27, 2026	2.18	2.22	2.22	2.35	2.08	3,050
August 26, 2026	2.26	2.21	2.21	2.27	2.15	3,336
August 25, 2026	2.08	2.23	2.23	2.23	2.08	1,923
August 24, 2026	2.3	2.3	2.3	2.34	2.18	15,942
August 21, 2026	2.04	2.32	2.32	2.33	2.04	15,143
August 20, 2026	1.92	2.19	2.19	2.31	1.92	29,224
August 19, 2026	2.01	2.01	2.01	2.19	1.96	16,549
August 18, 2026	1.97	2.01	2.01	2.01	1.95	5,753
August 17, 2026	2	2	2	2.04	2	3,191
August 14, 2026	2.07	2.03	2.03	2.15	1.88	3,598
August 13, 2026	2.18	1.94	1.94	2.18	1.94	1,712
August 12, 2026	1.9	1.96	1.96	2.21	1.9	2,918
August 11, 2026	1.93	2.11	2.11	2.11	1.93	1,427
August 10, 2026	1.92	2.07	2.07	2.07	1.87	34,281
August 07, 2026	1.93	1.96	1.96	2.09	1.91	4,662
August 06, 2026	1.82	1.91	1.91	2.03	1.82	1,472
August 05, 2026	1.83	1.84	1.84	1.84	1.8	3,488
August 04, 2026	1.94	1.87	1.87	1.94	1.75	10,916
August 03, 2026	1.91	1.92	1.92	1.97	1.91	2,057
July 31, 2026	1.95	1.96	1.96	1.96	1.7	7,428
July 30, 2026	2	1.95	1.95	2	1.75	20,111
July 29, 2026	2	2	2	2.05	2	4,779
July 28, 2026	2.01	2.1	2.1	2.1	2	1,052
July 27, 2026	2.02	2.1	2.1	2.17	2	0
July 23, 2026	2.02	2.02	2.02	2.02	2.02	1,088
July 22, 2026	2.02	2.02	2.02	2.02	2.02	717
July 21, 2026	2.02	2.02	2.02	2.03	2.01	2,353
July 20, 2026	2.05	2.05	2.05	2.05	2.05	1,157
July 17, 2026	2.01	2.03	2.03	2.11	2.01	2,376
July 16, 2026	2.06	2.05	2.05	2.13	2.01	2,939
July 15, 2026	2.02	2.08	2.08	2.21	2.02	2,932
July 14, 2026	2	2.02	2.02	2.16	2	5,707
July 13, 2026	2.19	2.13	2.13	2.2	2.01	2,188
July 10, 2026	2.03	2.12	2.12	2.12	2.03	1,144
July 09, 2026	2.25	2.13	2.13	2.25	2.13	2,956
July 08, 2026	2.18	2.2	2.2	2.21	2	2,319
July 07, 2026	2.1	2.13	2.13	2.19	2.01	3,540
July 06, 2026	2.01	2.11	2.11	2.14	2.01	4,122
July 02, 2026	2.25	2	2	2.25	2	6,528
July 01, 2026	2.1	2.25	2.25	2.25	2.04	4,403
June 30, 2026	2.3	2.18	2.18	2.39	2.1	16,797
June 29, 2026	1.83	2.11	2.11	2.39	1.83	20,659
June 26, 2026	2.14	1.84	1.84	2.37	1.71	23,501
June 25, 2026	2.1	2.25	2.25	2.45	2.1	8,685
June 24, 2026	2.32	2.26	2.26	2.32	2.2	3,868
June 23, 2026	2.42	2.37	2.37	2.63	2.28	6,733
June 22, 2026	2.5	2.37	2.37	2.8	2.37	25,370
June 18, 2026	2.4	2.54	2.54	2.54	2.33	12,715
June 17, 2026	2.08	2.41	2.41	2.7	2.04	188,652
June 16, 2026	1.94	1.95	1.95	2.05	1.94	6,318