MetaCap

Ebang International Stock Price History

NASDAQ: EBONFinanceInvestment Bankers/Brokers/ServiceUSD

1.83-0.19 (-9.41%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EBON price history at a glance

The price history for Ebang International (EBON) on this page begins on June 22, 2020, when the stock closed at $150.00; it most recently closed at $1.83 on October 5, 2026. The highest price in this record is $448.50, reached on September 14, 2020; the latest close is 99.6% below that peak. Across the 5 complete calendar years in the table, EBON finished higher in 1 and lower in 4. Its best year was 2023 (+425.8%) and its worst was 2022 (-90.6%).

Over roughly 6 years the share price changed -98.8%, a -50.4% compound annual price return (excluding dividends). In the last 12 months alone, EBON has lost 63.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$448.50
Date of high
Sep 14, 2020
Low since 2020
$1.61
Date of low
Mar 30, 2026
52-week high
$5.09
52-week low
$1.61
IPO year
2020
Last close
$1.83

EBON returns

1 week

-12.23%

1 month

-15.67%

3 months

-13.68%

6 months

-10.51%

Year to date

-40.20%

1 year

-63.40%

3 years

-73.40%

5 years

-96.90%

EBON price return, excluding dividends.

EBON annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.83-42.81%
20253.20-51.00%
20246.53-57.32%
202315.30+425.77%
20222.91-90.58%
202130.90-83.03%
2020*182.10+21.40%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

EBON daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.861.861.831.83-9.41%
2.022.022.022.02+6.88%
1.991.991.861.89-5.50%
1.992.091.982.00-0.99%
2.022.022.022.02-3.12%
1.992.171.992.09+3.73%
2.202.201.982.01+1.52%
1.981.981.981.98-4.12%
2.002.152.002.07+2.23%
2.122.122.022.02-1.94%
1.982.201.982.06+2.49%
1.982.091.962.010.00%
2.122.251.982.01-6.94%
2.162.162.042.16-1.82%
2.182.342.172.20+1.85%
2.202.202.162.16+5.88%
2.042.042.042.04+0.99%
2.052.142.012.02+1.00%
2.122.192.002.00-1.48%
2.082.202.002.03-4.69%
2.162.252.132.13-1.39%
2.202.202.152.16-0.46%
2.162.332.162.17+0.74%
2.352.352.152.15-2.97%
2.262.262.192.220.00%
2.202.222.132.22-5.97%
2.362.362.362.36+4.47%
2.142.262.132.26+4.63%
2.172.292.132.16-6.09%
2.242.312.242.30+3.60%
2.152.222.152.22+0.68%
2.262.262.152.21-1.17%
2.082.232.082.23-2.79%
2.302.342.182.30-1.08%
2.042.332.042.32+6.18%
1.922.311.922.19+5.05%
2.012.191.972.08+3.48%
2.032.031.952.01+0.50%
2.002.042.002.00-1.48%
2.072.151.882.03+4.64%
1.912.181.911.94-1.02%
1.902.211.901.96-6.89%
1.932.111.932.11+1.69%
1.922.071.872.07+5.61%
1.932.091.881.96+2.62%
1.822.031.821.91+3.80%
1.841.941.801.84-1.45%
1.941.941.751.87-2.76%
1.911.971.911.92-2.04%
1.951.961.701.96+0.51%
2.002.001.751.95-2.50%
2.002.052.002.00-4.85%
2.012.102.012.10+4.01%
2.022.022.022.020.00%
2.022.022.022.020.00%
2.022.022.022.02+0.05%
2.022.022.022.020.00%
2.022.032.012.02-1.46%
2.052.052.052.05+0.99%
2.012.112.012.03-0.98%
2.062.142.012.05-1.44%
2.022.212.022.08+3.02%
2.002.162.002.02-4.99%
2.192.202.012.13+0.24%
2.032.122.032.12-0.70%
2.252.252.142.14-3.04%
2.182.202.102.20+3.38%
2.102.192.012.13+0.95%
2.012.142.012.11+5.50%
2.252.252.002.00-11.11%
2.102.252.042.25+3.21%
2.302.392.102.18+3.32%
1.832.391.832.11+14.67%
2.142.371.711.84-18.22%
2.112.452.102.25-0.44%
2.322.322.202.26-4.64%
2.422.632.282.37-0.21%
2.502.802.382.38-6.50%
2.402.542.332.54+5.39%
2.082.702.042.41+23.59%
1.942.051.941.95-9.72%
2.002.402.002.16+8.00%
2.012.172.002.00-9.91%
2.002.221.842.22+4.72%
2.172.302.072.12-3.20%
2.242.242.072.19-2.67%
2.072.402.072.25+7.40%
2.092.122.072.10+0.14%
2.072.102.072.09-2.70%
2.112.152.112.150.00%
2.102.152.102.15+1.90%
2.112.262.072.11-1.40%
2.002.332.002.14+13.83%
1.802.021.801.88-9.18%
2.002.091.902.07+3.50%
2.052.052.002.00-4.31%
2.052.122.052.09+2.45%
2.022.082.022.04-1.45%
2.072.072.072.07-2.82%
2.012.132.012.13+2.40%
2.142.172.022.08-6.31%
2.022.222.022.22+5.61%
2.052.322.012.10+3.55%
2.202.202.012.03-8.56%
2.262.302.222.22-5.53%
2.342.352.272.35+0.43%
2.322.362.312.34-2.50%
2.522.522.402.40+0.42%
2.322.552.322.39+3.91%
2.362.382.302.30-4.37%
2.512.512.372.41-2.43%
2.472.652.382.47-0.20%
2.612.612.472.47-0.08%
2.472.562.472.47-3.44%
2.582.582.462.56-0.78%
2.502.582.502.58+4.03%
2.552.582.462.48-3.88%
2.602.602.552.58-6.86%
2.652.772.652.770.00%
2.822.862.612.77+3.36%
2.362.832.362.68+16.52%
2.182.352.152.30+9.00%
2.002.132.002.11+7.11%
2.012.011.911.97-1.99%
2.012.081.802.01+9.84%
2.052.081.831.83-10.51%
2.182.182.002.05+7.63%
1.891.921.891.90+2.15%
1.811.861.811.86+3.33%
1.861.861.741.80-2.44%
1.801.891.761.85+5.43%
1.801.901.751.75-1.57%
1.811.811.731.78+3.37%
1.811.861.611.72-6.01%
1.952.071.801.83+5.78%
2.012.031.721.73-13.07%
2.142.161.881.99-7.87%
2.392.392.162.16-5.26%
2.312.312.262.28-2.56%
2.362.432.312.34+0.43%
2.482.482.332.33-3.92%
2.392.632.372.43-5.64%
2.602.602.472.57+10.30%
2.432.582.322.33-3.32%
2.412.592.412.41-3.41%
2.602.602.502.50+5.32%
2.372.372.372.37-7.10%
2.342.602.312.55+8.97%
2.512.602.312.34-2.66%
2.402.402.402.40+0.17%
2.562.592.402.40-5.70%
2.452.852.452.55+2.21%
2.552.582.442.49+1.63%
2.402.622.402.45+1.66%
2.422.632.412.41-1.35%
2.482.482.402.44-1.49%
2.602.652.482.48+1.18%
2.432.582.432.45+2.42%
2.682.682.312.39-7.28%
2.582.582.582.58-1.86%
2.722.722.552.63-3.20%
2.772.772.582.72+1.00%
2.652.732.592.69+1.51%
2.552.772.552.65+3.92%
2.542.602.512.55-0.39%
2.702.842.502.56-5.19%
2.702.762.702.70-1.82%
2.673.022.632.75+2.42%
2.642.802.602.69+5.71%
2.452.832.452.54+10.43%
2.702.832.302.30-16.06%
2.892.892.672.74-5.19%
2.902.962.862.89-1.37%
2.973.092.932.93-1.68%
2.983.092.972.98-3.87%
3.013.102.963.10-5.20%
3.003.272.993.27+0.77%
3.063.252.993.25+4.68%
3.123.222.983.100.00%
3.213.393.103.10-3.13%
3.393.473.113.20-6.02%
3.293.503.293.41+0.44%
3.353.393.353.39-2.70%
3.253.493.253.48+0.99%
3.473.523.453.45-0.17%
3.383.593.363.46+1.35%
3.453.453.353.410.00%
3.513.513.413.41-0.87%
3.473.603.423.44-1.85%
3.523.603.503.51+1.15%
3.453.473.453.47-0.72%
3.613.653.453.49+4.18%
3.253.443.213.35+4.69%
3.103.273.103.20+4.58%
3.023.092.963.06-0.07%
3.223.303.063.06-4.61%
3.273.313.213.21-4.18%
3.133.383.133.35+6.35%
3.243.253.153.15-3.37%
3.393.393.263.26-3.78%
3.373.403.313.39-2.36%
3.373.503.233.47+0.96%
3.403.503.393.44-0.75%
3.393.463.313.46+0.96%
3.383.563.383.43-0.87%
3.503.633.303.46-1.42%
3.603.603.513.51-4.88%
3.683.893.603.69+5.43%
3.503.603.503.50-1.13%
3.423.603.423.54+5.04%
3.403.723.373.37-4.26%
3.503.523.503.52+0.03%
3.523.523.523.52+0.54%
3.503.513.413.50-0.09%
3.493.703.383.50-2.15%
3.433.703.433.58+5.29%
3.403.653.403.400.00%
3.573.583.373.40-4.49%
3.653.743.563.56-0.95%
3.493.593.493.59+6.96%
3.623.623.333.36+1.20%
3.403.433.323.32-3.21%
3.553.713.433.43-2.28%
3.613.643.493.51-4.10%
3.553.743.553.66-2.92%
3.823.923.323.77-4.07%
4.094.163.783.93-6.21%
4.204.204.004.19+4.75%
4.154.494.004.00-3.61%
4.284.284.004.15-2.70%
4.124.494.124.27+3.77%
4.174.484.104.11-6.80%
4.064.414.064.41+7.04%
4.074.224.054.12-3.96%
4.114.294.054.29+0.23%
4.114.524.114.28+3.13%
4.254.314.154.15-3.49%
4.424.544.254.30-4.02%
4.534.554.354.48-1.75%
4.484.734.464.56+1.79%
4.674.684.374.48+1.98%
4.354.574.254.39+0.99%
4.674.674.354.35-6.65%
4.254.794.254.66+4.48%
4.504.844.464.46-0.45%
4.574.664.454.48-3.24%
4.925.094.584.63-8.50%
4.745.084.645.06+4.98%
4.674.984.554.82+3.66%
4.314.794.314.65+4.73%
4.865.024.254.44-11.20%
4.975.254.925.00—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EBON chart for longer ranges.