Everbright Digital Stock Price History
NASDAQ: EDHLConsumer DiscretionaryAdvertisingUSD
5.21+0.09 (+1.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EDHL price history at a glance
The price history for Everbright Digital (EDHL) on this page begins on April 14, 2025, when the stock closed at $67.20; it most recently closed at $5.21 on October 5, 2026. The highest price in this record is $110.08, reached on July 7, 2025; the latest close is 95.3% below that peak. In the last 12 months alone, EDHL has lost 36.4%.
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 2025
- $110.08
- Date of high
- Jul 7, 2025
- Low since 2025
- $2.00
- Date of low
- May 11, 2026
- 52-week high
- $21.60
- 52-week low
- $2.00
- IPO year
- 2025
- Last close
- $5.21
EDHL returns
1 week
-0.38%
1 month
+33.25%
3 months
+17.61%
6 months
+117.54%
Year to date
-13.17%
1 year
-36.40%
EDHL price return, excluding dividends.
EDHL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.21 | -16.51% |
| 2025* | 6.24 | -90.71% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
EDHL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.18 | 5.21 | 5.05 | 5.21 | +1.76% | |
| 5.19 | 5.22 | 5.10 | 5.12 | -2.10% | |
| 5.11 | 5.24 | 5.01 | 5.23 | +0.58% | |
| 5.09 | 5.29 | 5.09 | 5.20 | +2.36% | |
| 5.15 | 5.19 | 5.02 | 5.08 | -2.87% | |
| 5.14 | 5.31 | 5.07 | 5.23 | +3.36% | |
| 5.05 | 5.18 | 5.02 | 5.06 | +1.20% | |
| 5.28 | 5.28 | 4.90 | 5.00 | -3.85% | |
| 5.16 | 5.30 | 5.16 | 5.20 | +1.17% | |
| 4.99 | 5.24 | 4.79 | 5.14 | +2.80% | |
| 5.38 | 5.38 | 4.95 | 5.00 | -8.09% | |
| 5.11 | 5.50 | 4.82 | 5.44 | +6.04% | |
| 5.00 | 5.16 | 4.78 | 5.13 | +2.70% | |
| 5.15 | 5.23 | 5.00 | 5.00 | -3.57% | |
| 5.33 | 5.76 | 5.07 | 5.18 | -4.07% | |
| 5.22 | 5.76 | 4.59 | 5.40 | +3.45% | |
| 4.54 | 5.33 | 4.51 | 5.22 | +12.50% | |
| 4.70 | 4.84 | 3.95 | 4.64 | -2.11% | |
| 4.58 | 4.75 | 4.50 | 4.74 | +6.64% | |
| 4.37 | 4.72 | 4.34 | 4.45 | +0.57% | |
| 4.03 | 4.56 | 4.03 | 4.42 | +7.28% | |
| 3.85 | 4.23 | 3.82 | 4.12 | +5.37% | |
| 3.93 | 4.15 | 3.70 | 3.91 | -0.26% | |
| 4.09 | 4.11 | 3.92 | 3.92 | -1.01% | |
| 3.94 | 4.06 | 3.94 | 3.96 | -1.12% | |
| 3.95 | 4.15 | 3.95 | 4.01 | -2.32% | |
| 4.40 | 4.69 | 4.08 | 4.10 | -2.84% | |
| 4.09 | 4.44 | 4.09 | 4.22 | 0.00% | |
| 3.96 | 4.24 | 3.85 | 4.22 | +5.95% | |
| 3.91 | 4.02 | 3.91 | 3.98 | -0.42% | |
| 3.92 | 4.15 | 3.92 | 4.00 | +2.04% | |
| 3.86 | 4.15 | 3.86 | 3.92 | +0.51% | |
| 3.93 | 3.97 | 3.90 | 3.90 | -2.50% | |
| 3.85 | 4.00 | 3.85 | 4.00 | -3.85% | |
| 3.97 | 4.18 | 3.96 | 4.16 | +7.22% | |
| 4.09 | 4.56 | 3.86 | 3.88 | -1.27% | |
| 4.08 | 4.09 | 3.82 | 3.93 | +0.26% | |
| 4.00 | 4.01 | 3.92 | 3.92 | +1.03% | |
| 3.84 | 4.20 | 3.80 | 3.88 | +0.52% | |
| 3.95 | 3.97 | 3.78 | 3.86 | -2.77% | |
| 3.82 | 4.09 | 3.82 | 3.97 | +0.51% | |
| 3.85 | 4.00 | 3.42 | 3.95 | +1.02% | |
| 3.97 | 4.10 | 3.84 | 3.91 | 0.00% | |
| 4.06 | 4.17 | 3.91 | 3.91 | -6.01% | |
| 4.08 | 4.25 | 4.03 | 4.16 | +3.48% | |
| 3.88 | 4.02 | 3.88 | 4.02 | -0.30% | |
| 3.91 | 4.20 | 3.90 | 4.03 | +0.55% | |
| 4.27 | 4.31 | 3.85 | 4.01 | -4.30% | |
| 4.05 | 4.20 | 4.02 | 4.19 | -1.41% | |
| 4.05 | 4.38 | 4.04 | 4.25 | +2.16% | |
| 4.02 | 4.28 | 3.99 | 4.16 | +8.05% | |
| 4.19 | 4.29 | 3.69 | 3.85 | -7.67% | |
| 4.00 | 4.44 | 3.68 | 4.17 | 0.00% | |
| 3.73 | 4.39 | 3.37 | 4.17 | +15.83% | |
| 3.64 | 3.75 | 3.38 | 3.60 | -2.17% | |
| 3.89 | 3.89 | 3.67 | 3.68 | -3.41% | |
| 3.79 | 3.87 | 3.61 | 3.81 | -2.06% | |
| 3.72 | 3.91 | 3.60 | 3.89 | +1.04% | |
| 3.93 | 4.13 | 3.70 | 3.85 | -1.53% | |
| 4.19 | 4.40 | 3.71 | 3.91 | -8.43% | |
| 3.52 | 5.76 | 3.52 | 4.27 | +20.96% | |
| 3.57 | 3.63 | 3.49 | 3.53 | -3.02% | |
| 3.91 | 3.99 | 3.61 | 3.64 | -8.31% | |
| 4.17 | 4.35 | 3.80 | 3.97 | -10.38% | |
| 4.57 | 4.60 | 4.10 | 4.43 | -5.54% | |
| 4.51 | 4.69 | 4.18 | 4.69 | -1.47% | |
| 4.21 | 4.90 | 3.90 | 4.76 | -3.64% | |
| 4.61 | 5.46 | 4.43 | 4.94 | +24.75% | |
| 3.96 | 4.21 | 3.90 | 3.96 | -0.50% | |
| 4.03 | 4.11 | 3.88 | 3.98 | +2.58% | |
| 3.92 | 3.92 | 3.53 | 3.88 | -3.24% | |
| 4.00 | 4.22 | 3.88 | 4.01 | -0.74% | |
| 4.22 | 4.40 | 4.04 | 4.04 | -3.81% | |
| 4.25 | 4.42 | 4.17 | 4.20 | -4.11% | |
| 4.44 | 4.65 | 4.16 | 4.38 | -0.68% | |
| 4.80 | 5.78 | 4.07 | 4.41 | -8.70% | |
| 4.63 | 4.84 | 4.51 | 4.83 | -2.82% | |
| 5.30 | 5.52 | 4.70 | 4.97 | -10.93% | |
| 5.65 | 5.68 | 5.00 | 5.58 | -4.94% | |
| 5.77 | 6.00 | 5.21 | 5.87 | -4.55% | |
| 7.00 | 7.80 | 5.58 | 6.15 | -16.67% | |
| 7.15 | 8.30 | 6.90 | 7.38 | -14.58% | |
| 8.46 | 11.13 | 7.22 | 8.64 | +44.48% | |
| 16.53 | 17.49 | 5.85 | 5.98 | +70.86% | |
| 3.33 | 3.66 | 3.24 | 3.50 | +12.90% | |
| 3.45 | 3.69 | 3.10 | 3.10 | -16.22% | |
| 3.47 | 4.20 | 3.47 | 3.70 | -12.11% | |
| 4.11 | 4.92 | 3.77 | 4.21 | +0.48% | |
| 3.60 | 7.18 | 3.33 | 4.19 | +60.47% | |
| 2.64 | 2.64 | 2.60 | 2.61 | -4.36% | |
| 2.80 | 2.80 | 2.50 | 2.73 | -1.09% | |
| 2.80 | 2.96 | 2.74 | 2.76 | -6.12% | |
| 3.10 | 3.20 | 2.76 | 2.94 | -5.16% | |
| 2.90 | 3.35 | 2.82 | 3.10 | +7.64% | |
| 2.54 | 2.99 | 2.54 | 2.88 | +12.06% | |
| 2.70 | 2.90 | 2.32 | 2.57 | -15.18% | |
| 3.02 | 3.35 | 2.82 | 3.03 | +3.77% | |
| 2.36 | 3.48 | 2.30 | 2.92 | +33.94% | |
| 2.21 | 2.27 | 2.18 | 2.18 | -1.36% | |
| 2.18 | 2.21 | 2.18 | 2.21 | +1.52% | |
| 2.35 | 2.35 | 2.11 | 2.18 | -3.67% | |
| 2.31 | 2.33 | 2.26 | 2.26 | -2.59% | |
| 2.59 | 2.59 | 2.00 | 2.32 | -13.11% | |
| 2.30 | 2.90 | 2.30 | 2.67 | +12.18% | |
| 2.40 | 2.43 | 2.32 | 2.38 | -4.42% | |
| 2.35 | 2.49 | 2.25 | 2.49 | -7.43% | |
| 2.31 | 2.74 | 2.31 | 2.69 | +4.67% | |
| 2.69 | 2.80 | 2.57 | 2.57 | -4.10% | |
| 2.53 | 2.81 | 2.26 | 2.68 | +6.99% | |
| 2.39 | 2.95 | 2.30 | 2.51 | +7.28% | |
| 2.46 | 2.67 | 2.21 | 2.34 | -5.08% | |
| 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | |
| 2.43 | 2.46 | 2.43 | 2.46 | -0.40% | |
| 2.80 | 2.80 | 2.43 | 2.47 | -4.26% | |
| 2.61 | 2.67 | 2.58 | 2.58 | -2.97% | |
| 2.58 | 2.66 | 2.52 | 2.66 | +3.06% | |
| 2.69 | 2.69 | 2.58 | 2.58 | -0.39% | |
| 2.66 | 2.67 | 2.59 | 2.59 | -4.07% | |
| 2.74 | 2.78 | 2.63 | 2.70 | -0.74% | |
| 2.87 | 2.87 | 2.72 | 2.72 | -2.16% | |
| 2.90 | 2.90 | 2.63 | 2.78 | +9.45% | |
| 2.76 | 3.27 | 2.51 | 2.54 | -2.68% | |
| 2.59 | 2.69 | 2.52 | 2.61 | -2.97% | |
| 2.55 | 2.69 | 2.54 | 2.69 | +3.86% | |
| 2.67 | 2.67 | 2.50 | 2.59 | -2.08% | |
| 2.40 | 2.79 | 2.33 | 2.65 | +10.44% | |
| 2.66 | 2.80 | 2.40 | 2.40 | -9.28% | |
| 2.82 | 2.82 | 2.60 | 2.64 | -6.38% | |
| 3.07 | 3.24 | 2.75 | 2.82 | -9.90% | |
| 3.26 | 3.33 | 3.02 | 3.13 | -6.29% | |
| 3.25 | 3.34 | 3.21 | 3.34 | +3.09% | |
| 3.30 | 3.37 | 3.21 | 3.24 | -3.28% | |
| 3.41 | 3.69 | 3.17 | 3.35 | +3.88% | |
| 3.12 | 3.44 | 3.12 | 3.23 | +0.78% | |
| 3.23 | 3.37 | 3.11 | 3.20 | -4.76% | |
| 3.06 | 3.45 | 3.04 | 3.36 | +12.00% | |
| 3.32 | 3.71 | 3.00 | 3.00 | -9.64% | |
| 3.00 | 3.85 | 2.90 | 3.32 | +7.79% | |
| 2.97 | 3.15 | 2.95 | 3.08 | +3.70% | |
| 2.73 | 3.14 | 2.73 | 2.97 | +4.95% | |
| 2.69 | 3.03 | 2.62 | 2.83 | +1.80% | |
| 2.74 | 2.87 | 2.69 | 2.78 | -10.90% | |
| 3.31 | 3.36 | 3.10 | 3.12 | -6.31% | |
| 3.62 | 3.89 | 3.25 | 3.33 | -9.26% | |
| 3.95 | 4.46 | 3.61 | 3.67 | -13.44% | |
| 3.76 | 4.37 | 3.25 | 4.24 | +22.54% | |
| 3.11 | 3.65 | 2.99 | 3.46 | +11.97% | |
| 2.85 | 3.09 | 2.85 | 3.09 | +1.64% | |
| 2.97 | 3.30 | 2.82 | 3.04 | -2.56% | |
| 3.21 | 3.29 | 2.76 | 3.12 | -4.00% | |
| 2.67 | 3.25 | 2.67 | 3.25 | +19.49% | |
| 2.55 | 2.90 | 2.45 | 2.72 | +4.21% | |
| 2.43 | 2.74 | 2.43 | 2.61 | +0.38% | |
| 2.51 | 3.00 | 2.42 | 2.60 | +8.38% | |
| 2.19 | 2.69 | 2.19 | 2.40 | -7.73% | |
| 2.53 | 2.69 | 2.52 | 2.60 | -1.52% | |
| 2.54 | 2.78 | 2.49 | 2.64 | +0.76% | |
| 2.53 | 2.90 | 2.41 | 2.62 | +3.56% | |
| 2.48 | 3.00 | 2.46 | 2.53 | +1.61% | |
| 2.68 | 2.79 | 2.42 | 2.49 | -12.32% | |
| 2.73 | 3.15 | 2.53 | 2.84 | -15.98% | |
| 2.50 | 3.38 | 2.50 | 3.38 | +18.60% | |
| 2.96 | 3.08 | 2.85 | 2.85 | -3.39% | |
| 3.09 | 3.29 | 2.93 | 2.95 | -7.52% | |
| 2.53 | 3.26 | 2.45 | 3.19 | +28.11% | |
| 2.75 | 2.75 | 2.40 | 2.49 | -10.75% | |
| 3.10 | 3.19 | 2.72 | 2.79 | -10.00% | |
| 3.18 | 3.55 | 2.94 | 3.10 | -14.13% | |
| 2.73 | 3.69 | 2.22 | 3.61 | +31.94% | |
| 2.45 | 3.20 | 2.45 | 2.74 | +11.76% | |
| 3.34 | 3.46 | 2.40 | 2.45 | -30.45% | |
| 3.60 | 3.62 | 3.42 | 3.52 | -0.45% | |
| 3.57 | 3.68 | 3.52 | 3.54 | +0.45% | |
| 3.73 | 3.98 | 3.52 | 3.52 | -3.08% | |
| 4.10 | 4.13 | 3.52 | 3.63 | -4.62% | |
| 3.90 | 4.10 | 3.68 | 3.81 | +1.71% | |
| 4.48 | 4.48 | 3.74 | 3.74 | -13.33% | |
| 4.10 | 4.64 | 4.00 | 4.32 | +5.47% | |
| 4.27 | 4.46 | 4.00 | 4.10 | -0.39% | |
| 3.89 | 4.48 | 3.89 | 4.11 | +2.80% | |
| 3.81 | 4.34 | 3.81 | 4.00 | +2.46% | |
| 4.40 | 4.40 | 3.84 | 3.90 | -13.78% | |
| 3.84 | 4.75 | 3.52 | 4.53 | +18.91% | |
| 3.82 | 4.16 | 3.44 | 3.81 | +1.28% | |
| 3.79 | 4.16 | 3.20 | 3.76 | +1.29% | |
| 4.00 | 4.37 | 3.71 | 3.71 | -10.77% | |
| 4.13 | 4.78 | 4.13 | 4.16 | +0.78% | |
| 4.32 | 4.72 | 4.00 | 4.13 | +3.20% | |
| 5.60 | 8.16 | 2.59 | 4.00 | -26.69% | |
| 5.92 | 6.40 | 5.04 | 5.46 | -7.84% | |
| 6.03 | 6.40 | 5.76 | 5.92 | -0.27% | |
| 6.51 | 6.56 | 5.76 | 5.94 | -5.12% | |
| 6.24 | 8.40 | 6.06 | 6.26 | +0.26% | |
| 6.40 | 6.69 | 5.97 | 6.24 | +4.00% | |
| 6.56 | 6.74 | 5.76 | 6.00 | -2.60% | |
| 6.86 | 7.02 | 5.60 | 6.16 | -1.28% | |
| 7.26 | 7.54 | 6.24 | 6.24 | -15.22% | |
| 7.49 | 7.76 | 7.36 | 7.36 | -1.71% | |
| 7.49 | 8.00 | 7.36 | 7.49 | 0.00% | |
| 7.30 | 7.97 | 7.30 | 7.49 | -0.43% | |
| 7.47 | 8.06 | 6.74 | 7.52 | 0.00% | |
| 7.52 | 8.11 | 7.52 | 7.52 | +1.95% | |
| 7.02 | 7.84 | 6.40 | 7.38 | +1.99% | |
| 8.86 | 8.86 | 7.22 | 7.23 | -17.37% | |
| 6.40 | 10.18 | 6.19 | 8.75 | +43.19% | |
| 10.45 | 11.30 | 5.76 | 6.11 | -41.32% | |
| 10.51 | 10.86 | 10.29 | 10.42 | -4.82% | |
| 11.84 | 12.88 | 9.34 | 10.94 | -16.89% | |
| 14.14 | 14.14 | 13.12 | 13.17 | -5.73% | |
| 13.60 | 14.24 | 13.12 | 13.97 | +0.46% | |
| 13.76 | 14.40 | 13.68 | 13.90 | -2.36% | |
| 13.94 | 14.99 | 13.92 | 14.24 | -1.22% | |
| 13.44 | 14.88 | 13.31 | 14.42 | -4.25% | |
| 14.88 | 15.65 | 14.40 | 15.06 | +1.18% | |
| 14.80 | 15.04 | 13.76 | 14.88 | +3.33% | |
| 13.73 | 14.75 | 12.80 | 14.40 | +4.90% | |
| 12.18 | 13.74 | 12.18 | 13.73 | +3.75% | |
| 13.44 | 13.49 | 12.80 | 13.23 | +2.86% | |
| 11.95 | 13.39 | 11.68 | 12.86 | +4.42% | |
| 13.60 | 14.24 | 11.68 | 12.32 | -8.33% | |
| 13.17 | 14.35 | 13.12 | 13.44 | +1.82% | |
| 16.00 | 16.00 | 13.20 | 13.20 | -14.42% | |
| 15.52 | 16.16 | 15.01 | 15.42 | +2.77% | |
| 15.20 | 15.20 | 13.63 | 15.01 | -1.47% | |
| 16.16 | 16.96 | 14.98 | 15.23 | -3.64% | |
| 16.00 | 17.28 | 14.56 | 15.81 | +0.82% | |
| 17.28 | 17.36 | 15.52 | 15.68 | -7.55% | |
| 17.12 | 17.44 | 16.80 | 16.96 | -0.93% | |
| 16.96 | 17.76 | 16.96 | 17.12 | 0.00% | |
| 16.80 | 18.08 | 16.80 | 17.12 | 0.00% | |
| 17.12 | 17.60 | 16.32 | 17.12 | 0.00% | |
| 16.32 | 17.92 | 16.00 | 17.12 | +4.90% | |
| 16.32 | 17.44 | 15.68 | 16.32 | +5.15% | |
| 16.64 | 16.64 | 15.20 | 15.52 | -3.96% | |
| 14.56 | 17.76 | 13.92 | 16.16 | +11.23% | |
| 15.20 | 15.84 | 14.08 | 14.53 | -3.30% | |
| 15.20 | 16.96 | 14.08 | 15.02 | +6.46% | |
| 13.12 | 19.20 | 13.12 | 14.11 | +13.08% | |
| 12.24 | 12.78 | 12.08 | 12.48 | -1.27% | |
| 12.16 | 12.82 | 12.00 | 12.64 | +3.95% | |
| 12.00 | 14.08 | 11.68 | 12.16 | +1.88% | |
| 17.28 | 17.28 | 8.16 | 11.94 | -30.93% | |
| 17.60 | 18.08 | 16.32 | 17.28 | +6.93% | |
| 19.20 | 19.70 | 16.00 | 16.16 | -15.83% | |
| 18.08 | 21.60 | 17.60 | 19.20 | +15.38% | |
| 18.08 | 18.40 | 16.48 | 16.64 | -7.96% | |
| 17.44 | 18.56 | 16.80 | 18.08 | +3.67% | |
| 16.64 | 17.76 | 16.00 | 17.44 | +1.87% | |
| 13.15 | 19.36 | 12.13 | 17.12 | +114.43% | |
| 7.52 | 7.98 | 6.56 | 7.98 | +6.17% | |
| 7.84 | 8.19 | 7.36 | 7.52 | -8.20% | |
| 7.84 | 8.30 | 7.84 | 8.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EDHL chart for longer ranges.