Everbright Digital Holding Limited - Ordinary Shares (EDHL)

2.5900
-0.1000 (-3.72%)
NASDAQ · Last Trade: Apr 16th, 3:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Everbright Digital Holding Limited - Ordinary Shares (EDHL)

DateOpenHighLowCloseVolumeAdjusted Close
4/15/20262.552.692.542.697,7432.69
4/14/20262.672.672.502.5913,8952.59
4/13/20262.402.792.332.6559,0312.65
4/10/20262.662.802.402.4018,2472.40
4/09/20262.822.822.602.6415,4262.64
4/08/20263.073.242.752.8256,5172.82
4/07/20263.263.333.023.1324,1633.13
4/06/20263.253.343.213.347,6273.34
4/02/20263.303.373.213.243,2123.24
4/01/20263.413.693.173.3554,6113.35
3/31/20263.123.443.123.2312,1993.23
3/30/20263.233.373.113.2013,0733.20
3/27/20263.063.453.043.3635,8113.36
3/26/20263.323.713.003.00148,5413.00
3/25/20263.003.852.903.32155,1573.32
3/24/20262.973.152.953.088,7513.08
3/23/20262.733.142.732.9717,5512.97
3/20/20262.693.032.622.8315,5332.83
3/19/20262.742.872.692.7836,3982.78
3/18/20263.313.363.103.1221,0673.12
3/17/20263.623.893.253.3325,8523.33
3/16/20263.954.463.613.67130,2823.67
3/13/20263.764.373.254.244,909,9894.24
3/12/20263.113.652.983.4635,6393.46
3/11/20262.853.092.853.0916,3403.09
3/10/20262.973.302.823.0471,8983.04
3/09/20263.213.292.763.12232,4533.12
3/06/20262.673.252.673.2552,7933.25
3/05/20262.552.902.452.7228,0042.72
3/04/20262.432.742.432.6146,5012.61
3/03/20262.513.002.422.60131,5412.60
3/02/20262.192.692.192.401,183,6612.40
2/27/20262.532.692.522.608,1042.60
2/26/20262.542.782.492.6423,9802.64
2/25/20262.532.902.412.6253,4962.62
2/24/20262.483.002.462.53101,9432.53
2/23/20262.682.792.422.4943,2382.49
2/20/20262.733.152.532.841,881,8882.84
2/19/20262.503.382.503.3860,9853.38
2/18/20262.963.082.852.8533,5212.85
2/17/20263.093.292.932.9514,2782.95
2/13/20262.533.252.453.1970,1623.19
2/12/20262.752.752.402.4926,5862.49
2/11/20263.103.192.722.7938,3642.79
2/10/20263.183.552.943.10385,1143.10
2/09/20262.733.692.223.61116,3233.61
2/06/20260.150.200.150.174,764,3020.17
2/05/20260.210.220.150.15854,2520.15
2/04/20260.230.230.210.22177,4500.22
2/03/20260.220.230.220.22166,2870.22
2/02/20260.230.250.220.22125,5240.22
1/30/20260.260.260.220.2381,5200.23
1/29/20260.240.260.230.24157,2460.24
1/28/20260.280.280.230.23287,0670.23
1/27/20260.260.290.250.27230,8340.27
1/26/20260.270.280.250.2691,2040.26
1/23/20260.240.280.240.2658,3820.26
1/22/20260.240.270.240.25151,0170.25
1/21/20260.280.280.240.24253,8860.24
1/20/20260.240.300.220.28388,4860.28
1/16/20260.240.260.210.24183,2280.24