Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EBON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 6.17 | 0.17 | 2.83% | 6.01 | 6.6818 | 5.92 | 35,499 |
| Sep 25 2024 | 6.00 | -0.27 | -4.31% | 6.11 | 6.27 | 6.00 | 14,354 |
| Sep 24 2024 | 6.27 | 0.29 | 4.85% | 5.90 | 6.29 | 5.87 | 10,403 |
| Sep 23 2024 | 5.98 | 0.00 | 0.00% | 5.90 | 5.995 | 5.7424 | 5,784 |
| Sep 20 2024 | 5.9798 | -0.20 | -3.24% | 6.17 | 6.17 | 5.8364 | 3,636 |
| Sep 19 2024 | 6.18 | 0.48 | 8.42% | 5.98 | 6.18 | 5.75 | 19,113 |
| Sep 18 2024 | 5.70 | -0.41 | -6.71% | 6.09 | 6.2281 | 5.625 | 30,760 |
| Sep 17 2024 | 6.11 | -0.10 | -1.61% | 6.12 | 6.26 | 6.04 | 15,288 |
| Sep 16 2024 | 6.21 | 0.12 | 1.97% | 6.24 | 6.24 | 6.03 | 10,108 |
| Sep 13 2024 | 6.09 | 0.21 | 3.48% | 5.95 | 6.10 | 5.9101 | 5,323 |
| Sep 12 2024 | 5.885 | -0.06 | -1.01% | 6.00 | 6.0814 | 5.885 | 1,988 |
| Sep 11 2024 | 5.945 | 0.15 | 2.50% | 5.81 | 5.945 | 5.81 | 5,435 |
| Sep 10 2024 | 5.80 | 0.03 | 0.52% | 5.88 | 5.88 | 5.70 | 5,508 |
| Sep 09 2024 | 5.77 | -0.01 | -0.09% | 5.63 | 5.90 | 5.63 | 10,861 |
| Sep 06 2024 | 5.775 | -0.08 | -1.28% | 5.86 | 5.915 | 5.77 | 2,380 |
| Sep 05 2024 | 5.85 | -0.10 | -1.68% | 5.93 | 5.99 | 5.71 | 8,179 |
| Sep 04 2024 | 5.95 | 0.02 | 0.34% | 5.98 | 5.98 | 5.73 | 3,779 |
| Sep 03 2024 | 5.93 | 0.18 | 3.13% | 6.16 | 6.16 | 5.70 | 9,560 |
| Aug 30 2024 | 5.75 | 0.07 | 1.23% | 5.74 | 5.832 | 5.60 | 31,787 |
| Aug 29 2024 | 5.68 | -0.09 | -1.56% | 5.96 | 5.96 | 5.51 | 19,631 |
| Aug 28 2024 | 5.7701 | -0.32 | -5.25% | 6.09 | 6.2703 | 5.51 | 8,275 |
| Aug 27 2024 | 6.0901 | -0.34 | -5.35% | 6.40 | 6.58 | 6.0901 | 19,172 |
| Aug 26 2024 | 6.4342 | -0.13 | -1.92% | 6.79 | 6.80 | 5.98 | 14,918 |
| Aug 23 2024 | 6.56 | 0.37 | 5.98% | 6.22 | 6.65 | 6.1677 | 38,052 |
| Aug 22 2024 | 6.19 | 0.29 | 4.83% | 5.81 | 6.19 | 5.81 | 9,734 |
| Aug 21 2024 | 5.905 | -0.01 | -0.10% | 5.94 | 5.94 | 5.7734 | 4,660 |
| Aug 20 2024 | 5.9111 | 0.31 | 5.56% | 5.63 | 5.9111 | 5.63 | 11,892 |
| Aug 19 2024 | 5.60 | 0.00 | 0.00% | 5.78 | 5.995 | 5.60 | 14,889 |
| Aug 16 2024 | 5.60 | -0.02 | -0.27% | 5.59 | 5.9417 | 5.5101 | 3,131 |
| Aug 15 2024 | 5.615 | 0.19 | 3.41% | 5.58 | 5.785 | 5.4802 | 4,534 |
| Aug 14 2024 | 5.43 | -0.17 | -3.02% | 5.59 | 5.67 | 5.34 | 6,637 |
| Aug 13 2024 | 5.599 | 0.05 | 0.88% | 5.59 | 5.6799 | 5.4999 | 14,781 |
| Aug 12 2024 | 5.55 | -0.06 | -1.07% | 5.62 | 5.69 | 5.45 | 5,263 |
| Aug 09 2024 | 5.6102 | -0.26 | -4.43% | 5.80 | 5.80 | 5.50 | 15,390 |
| Aug 08 2024 | 5.87 | 0.16 | 2.80% | 5.71 | 5.95 | 5.50 | 13,686 |
| Aug 07 2024 | 5.71 | -0.19 | -3.14% | 5.91 | 5.93 | 5.71 | 8,995 |
| Aug 06 2024 | 5.895 | -0.11 | -1.75% | 6.10 | 6.10 | 5.81 | 3,154 |
| Aug 05 2024 | 6.00 | 0.00 | 0.00% | 5.664 | 6.00 | 5.65 | 12,687 |
| Aug 02 2024 | 6.00 | 0.10 | 1.66% | 5.90 | 6.08 | 5.75 | 24,250 |
| Aug 01 2024 | 5.9018 | -0.30 | -4.81% | 6.28 | 6.28 | 5.90 | 7,585 |
| Jul 31 2024 | 6.20 | 0.19 | 3.22% | 6.01 | 6.20 | 6.01 | 2,282 |
| Jul 30 2024 | 6.0065 | 0.00 | -0.06% | 6.05 | 6.188 | 6.00 | 7,925 |
| Jul 29 2024 | 6.01 | -0.05 | -0.83% | 6.07 | 6.305 | 6.0023 | 6,180 |
| Jul 26 2024 | 6.06 | -0.14 | -2.26% | 6.10 | 6.47 | 6.06 | 11,924 |
| Jul 25 2024 | 6.20 | 0.02 | 0.32% | 6.33 | 6.33 | 6.12 | 4,486 |
| Jul 24 2024 | 6.18 | -0.04 | -0.64% | 6.1101 | 6.41 | 6.11 | 8,413 |
| Jul 23 2024 | 6.22 | -0.05 | -0.72% | 6.24 | 6.50 | 6.22 | 4,884 |
| Jul 22 2024 | 6.265 | -0.04 | -0.56% | 6.26 | 6.6699 | 6.23 | 14,258 |
| Jul 19 2024 | 6.30 | -0.32 | -4.83% | 6.49 | 6.70 | 6.30 | 8,982 |
| Jul 18 2024 | 6.62 | -0.18 | -2.65% | 6.81 | 6.85 | 6.40 | 6,424 |
| Jul 17 2024 | 6.80 | -0.05 | -0.73% | 6.86 | 7.30 | 6.80 | 12,703 |
| Jul 16 2024 | 6.85 | -0.05 | -0.72% | 6.90 | 6.90 | 6.6701 | 7,521 |
| Jul 15 2024 | 6.90 | 0.04 | 0.58% | 7.05 | 7.20 | 6.60 | 10,548 |
| Jul 12 2024 | 6.8601 | 0.53 | 8.37% | 6.43 | 7.05 | 6.23 | 10,896 |
| Jul 11 2024 | 6.33 | 0.26 | 4.28% | 6.09 | 6.50 | 6.06 | 19,164 |
| Jul 10 2024 | 6.07 | -0.12 | -1.94% | 6.11 | 6.32 | 5.96 | 16,982 |
| Jul 09 2024 | 6.19 | 0.02 | 0.32% | 6.25 | 6.425 | 6.10 | 11,071 |
| Jul 08 2024 | 6.17 | -0.01 | -0.16% | 6.26 | 6.26 | 6.1035 | 4,658 |
| Jul 05 2024 | 6.18 | 0.00 | 0.00% | 6.08 | 6.30 | 6.08 | 5,036 |
| Jul 03 2024 | 6.18 | 0.02 | 0.32% | 6.10 | 6.50 | 6.10 | 8,748 |
| Jul 02 2024 | 6.16 | -0.07 | -1.12% | 6.19 | 6.1999 | 6.04 | 3,434 |
| Jul 01 2024 | 6.23 | 0.05 | 0.80% | 6.07 | 6.35 | 5.82 | 9,303 |
