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 $12.8 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $28.83, while $1000 invested 1 year ago would be worth $487.31. This corresponds to total returns of -98.72%, -97.12%, -51.27%, respectively, with annualized returns of -51.02%, -50.78%, -51.27%.

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
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
June 15, 2026	2	2.16	2.16	2.4	2	4,637
June 12, 2026	2.01	2	2	2.17	2	14,618
June 11, 2026	2.02	2.22	2.22	2.28	1.84	94,767
June 10, 2026	2.17	2.12	2.12	2.3	2.01	7,401
June 09, 2026	2.24	2.19	2.19	2.24	2.07	3,151
June 08, 2026	2.07	2.25	2.25	2.4	2.07	2,763
June 05, 2026	2.09	2.1	2.1	2.12	2.07	1,674
June 04, 2026	2.07	2.09	2.09	2.1	2.07	3,123
June 03, 2026	2.15	2.15	2.15	2.15	2.15	3,130
June 02, 2026	2.1	2.15	2.15	2.15	2.1	1,866
June 01, 2026	2.11	2.11	2.11	2.26	2.07	3,803
May 29, 2026	2	2.14	2.14	2.33	2	13,534
May 28, 2026	1.8	1.88	1.88	2.02	1.8	7,885
May 27, 2026	2	2.07	2.07	2.09	1.9	5,623
May 26, 2026	2.05	2	2	2.05	2	6,210
May 22, 2026	2.05	2.09	2.09	2.12	2.05	5,148
May 21, 2026	2.02	2.04	2.04	2.08	2.02	2,579
May 20, 2026	2.07	2.07	2.07	2.07	2.07	890
May 19, 2026	2.01	2.13	2.13	2.13	2.01	2,152
May 18, 2026	2.14	2.08	2.08	2.17	2.02	3,946
May 15, 2026	2.02	2.22	2.22	2.22	2.02	2,198
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