Ebang International Holdings Inc. (EBON) NASDAQ

2.18

+0.0779(+3.71%)

Updated at May 15 10:24AM

Currency In USD

EBON Historical Return

If you invested $1000 in Ebang International Holdings Inc. (EBON) since IPO date, it would be worth $14.53 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $24.14, while $1000 invested 1 year ago would be worth $526.57. This corresponds to total returns of -98.55%, -97.59%, -47.34%, respectively, with annualized returns of -51.26%, -52.53%, -47.34%.

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
May 14, 2026	2.05	2.1	2.1	2.32	2.01	5,290
May 13, 2026	2.2	2.03	2.03	2.2	2.01	8,175
May 12, 2026	2.26	2.22	2.22	2.3	2.22	2,584
May 11, 2026	2.34	2.35	2.35	2.35	2.27	4,464
May 08, 2026	2.32	2.34	2.34	2.36	2.31	1,741
May 07, 2026	2.52	2.4	2.4	2.52	2.4	3,261
May 06, 2026	2.32	2.39	2.39	2.55	2.32	3,505
May 05, 2026	2.36	2.3	2.3	2.38	2.3	5,063
May 04, 2026	2.51	2.4	2.4	2.51	2.37	2,579
May 01, 2026	2.47	2.47	2.47	2.65	2.38	5,531
April 30, 2026	2.61	2.47	2.47	2.61	2.47	2,669
April 29, 2026	2.47	2.47	2.47	2.56	2.47	3,617
April 28, 2026	2.58	2.56	2.56	2.58	2.46	2,679
April 27, 2026	2.5	2.58	2.58	2.58	2.5	1,065
April 24, 2026	2.55	2.48	2.48	2.58	2.46	5,801
April 23, 2026	2.6	2.58	2.58	2.6	2.55	5,477
April 22, 2026	2.65	2.77	2.77	2.77	2.65	1,843
April 21, 2026	2.82	2.77	2.77	2.86	2.61	12,973
April 20, 2026	2.36	2.68	2.68	2.83	2.36	20,056
April 17, 2026	2.18	2.3	2.3	2.35	2.15	6,792
April 16, 2026	2	2.11	2.11	2.13	2	2,516
April 15, 2026	2.01	1.97	1.97	2.01	1.91	3,926
April 14, 2026	2.01	2.01	2.01	2.08	1.8	5,179
April 13, 2026	2.05	1.83	1.83	2.08	1.83	2,879
April 10, 2026	2.18	2.05	2.05	2.18	2	1,196
April 09, 2026	1.89	1.9	1.9	1.92	1.89	3,157
April 08, 2026	1.81	1.86	1.86	1.86	1.81	3,377
April 07, 2026	1.86	1.8	1.8	1.86	1.74	2,300
April 06, 2026	1.8	1.85	1.85	1.89	1.76	5,066
April 02, 2026	1.8	1.75	1.75	1.9	1.75	4,523
April 01, 2026	1.81	1.78	1.78	1.81	1.73	7,734
March 31, 2026	1.81	1.72	1.72	1.86	1.61	6,188
March 30, 2026	1.95	1.83	1.83	2.07	1.8	5,779
March 27, 2026	2.01	1.73	1.73	2.03	1.72	6,607
March 26, 2026	2.14	1.99	1.99	2.16	1.88	4,917
March 25, 2026	2.39	2.16	2.16	2.39	2.16	4,782
March 24, 2026	2.31	2.28	2.28	2.31	2.26	5,222
March 23, 2026	2.36	2.34	2.34	2.42	2.31	6,033
March 20, 2026	2.48	2.33	2.33	2.48	2.33	717
March 19, 2026	2.39	2.42	2.42	2.63	2.37	2,378
March 18, 2026	2.6	2.57	2.57	2.6	2.47	1,911
March 17, 2026	2.43	2.33	2.33	2.58	2.32	2,193
March 16, 2026	2.41	2.41	2.41	2.59	2.41	2,210
March 13, 2026	2.6	2.5	2.5	2.6	2.5	1,712
March 12, 2026	2.37	2.37	2.37	2.37	2.37	511
March 11, 2026	2.34	2.55	2.55	2.6	2.31	4,522
March 10, 2026	2.51	2.34	2.34	2.6	2.31	14,774
March 09, 2026	2.4	2.4	2.4	2.4	2.4	1,015
March 06, 2026	2.56	2.4	2.4	2.59	2.4	8,351
March 05, 2026	2.45	2.55	2.55	2.85	2.45	13,028
March 04, 2026	2.55	2.49	2.49	2.55	2.41	5,807
March 03, 2026	2.4	2.45	2.45	2.62	2.4	2,668
March 02, 2026	2.42	2.41	2.41	2.63	2.41	2,829
February 27, 2026	2.48	2.44	2.44	2.48	2.4	2,500
February 26, 2026	2.6	2.48	2.48	2.65	2.48	1,400
February 25, 2026	2.43	2.45	2.45	2.58	2.43	2,043
February 24, 2026	2.68	2.39	2.39	2.68	2.31	12,233
February 23, 2026	2.58	2.58	2.58	2.58	2.58	556
February 20, 2026	2.72	2.63	2.63	2.72	2.55	1,112
February 19, 2026	2.77	2.72	2.72	2.77	2.58	2,600