Ehang Holdings Ltd (EH) Historical Stock Data
18.19 ↑0.71 (4.06%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EH is up 0.21% a day on average. There have been 14 days where Ehang Holdings Ltd closed green and 16 days where EH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17.48 | 18.19 | ↑$0.71 (4.06%) | 17.03 | 18.34 | 1.45M |
| 2024-04-24 | 18.10 | 17.48 | ↓$0.62 (-3.43%) | 17.05 | 18.11 | 1.44M |
| 2024-04-23 | 17.06 | 17.35 | ↑$0.29 (1.70%) | 16.61 | 17.42 | 849.85K |
| 2024-04-22 | 16.41 | 17.00 | ↑$0.59 (3.60%) | 15.70 | 17.03 | 1.82M |
| 2024-04-19 | 18.29 | 17.49 | ↓$0.80 (-4.37%) | 17.41 | 18.75 | 1.01M |
| 2024-04-18 | 17.55 | 18.29 | ↑$0.74 (4.22%) | 16.92 | 18.51 | 1.55M |
| 2024-04-17 | 17.40 | 17.31 | ↓$0.09 (-0.52%) | 17.12 | 18.13 | 1.71M |
| 2024-04-16 | 15.70 | 16.36 | ↑$0.66 (4.20%) | 15.62 | 16.43 | 1.01M |
| 2024-04-15 | 17.28 | 16.37 | ↓$0.91 (-5.27%) | 16.11 | 17.33 | 1.55M |
| 2024-04-12 | 18.25 | 16.89 | ↓$1.36 (-7.45%) | 16.82 | 18.36 | 2.11M |
| 2024-04-11 | 19.00 | 18.57 | ↓$0.43 (-2.26%) | 17.60 | 19.19 | 1.95M |
| 2024-04-10 | 20.01 | 19.34 | ↓$0.67 (-3.35%) | 19.19 | 20.74 | 1.37M |
| 2024-04-09 | 20.25 | 20.15 | ↓$0.10 (-0.49%) | 19.89 | 21.68 | 1.81M |
| 2024-04-08 | 20.74 | 20.30 | ↓$0.44 (-2.12%) | 19.55 | 21.98 | 3.28M |
| 2024-04-05 | 18.18 | 19.36 | ↑$1.18 (6.49%) | 18.13 | 19.55 | 1.25M |
| 2024-04-04 | 19.10 | 18.60 | ↓$0.50 (-2.62%) | 18.29 | 19.52 | 1.19M |
| 2024-04-03 | 17.92 | 18.89 | ↑$0.97 (5.41%) | 17.92 | 19.10 | 1.33M |
| 2024-04-02 | 18.82 | 17.80 | ↓$1.02 (-5.42%) | 17.52 | 18.92 | 2.95M |
| 2024-04-01 | 20.34 | 20.40 | ↑$0.06 (0.29%) | 19.73 | 21.08 | 1.54M |
| 2024-03-28 | 19.71 | 20.57 | ↑$0.86 (4.36%) | 19.12 | 21.20 | 4.15M |
| 2024-03-27 | 17.79 | 18.79 | ↑$1.00 (5.62%) | 17.57 | 18.79 | 1.79M |
| 2024-03-26 | 17.97 | 17.40 | ↓$0.57 (-3.17%) | 17.23 | 18.03 | 792.71K |
| 2024-03-25 | 18.20 | 17.52 | ↓$0.68 (-3.74%) | 17.18 | 19.09 | 1.51M |
| 2024-03-22 | 17.40 | 18.73 | ↑$1.33 (7.64%) | 16.88 | 19.08 | 1.93M |
| 2024-03-21 | 18.30 | 17.80 | ↓$0.50 (-2.73%) | 17.17 | 19.58 | 2.44M |
| 2024-03-20 | 18.21 | 18.54 | ↑$0.33 (1.81%) | 17.36 | 18.90 | 2.95M |
| 2024-03-19 | 15.84 | 17.91 | ↑$2.07 (13.07%) | 14.50 | 18.25 | 4.86M |
| 2024-03-18 | 17.67 | 15.50 | ↓$2.17 (-12.28%) | 15.05 | 19.93 | 7.55M |
| 2024-03-15 | 14.06 | 15.37 | ↑$1.31 (9.32%) | 13.90 | 16.45 | 3.26M |
| 2024-03-14 | 14.51 | 13.61 | ↓$0.90 (-6.20%) | 13.55 | 14.72 | 1.29M |
Create an account or log in to view more rows.
$EH bear trap dude
$EH take us to the moon
lets goooooo
$EH is going to have a run next month
$EH cover that shit
$EH go green today and we gap up tomrrow
$EH has just been halted from trading.
$EH who here can't stand the CEO?
$EH come to papa
$EH LETS GOOOOOOOO!!!!!!!
$EH added