Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Everbright Digital Holding Limited - Ordinary Shares (EDHL)

2.8300
+0.0500 (1.80%)
NASDAQ · Last Trade: Mar 22nd, 11:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/20260.150.200.150.174,764,3022.74
2/05/20260.210.220.150.15854,2522.44
2/04/20260.230.230.210.22177,4503.51
2/03/20260.220.230.220.22166,2873.54
2/02/20260.230.250.220.22125,5243.52
1/30/20260.260.260.220.2381,5203.64
1/29/20260.240.260.230.24157,2463.81
1/28/20260.280.280.230.23287,0673.75
1/27/20260.260.290.250.27230,8344.32
1/26/20260.270.280.250.2691,2044.10
1/23/20260.240.280.240.2658,3824.11
1/22/20260.240.270.240.25151,0174.00
1/21/20260.280.280.240.24253,8863.91
1/20/20260.240.300.220.28388,4864.53
1/16/20260.240.260.210.24183,2283.80
1/15/20260.240.260.200.24426,1713.76
1/14/20260.250.270.230.23330,7453.71
1/13/20260.260.300.260.26231,1194.16
1/12/20260.270.290.250.26509,4084.13
1/09/20260.350.510.160.255,761,4404.00
1/08/20260.370.400.320.34154,0095.45
1/07/20260.380.400.360.37189,8125.92
1/06/20260.410.410.360.37220,2035.94
1/05/20260.390.520.380.39630,7856.26
1/02/20260.400.420.370.3983,7706.24
12/31/20250.410.420.360.38533,9296.00
12/30/20250.430.440.350.38335,1876.16
12/29/20250.450.470.390.39181,0616.24
12/26/20250.470.490.460.4659,7827.36
12/24/20250.470.500.460.4746,5357.48
12/23/20250.460.500.460.4768,2377.48