Free Trial

EHang (EH) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free EH Stock Alerts
$17.73
-0.66 (-3.59%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

EHang Stock Price Performance

5 Day
Performance
+2.01%
1 Month
Performance
-12.66%
3 Month
Performance
+67.90%
6 Month
Performance
+26.73%
Year-To-Date
Performance
+5.54%
1 Year
Performance
+70.81%
Receive EH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EHang and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

EH Stock Chart for Thursday, May, 9, 2024

EH Chart by TradingView

EHang Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$18.39$17.73
-3.59%		$18.45$17.551.12 million shs$1.13 billion
05/07/2024$18.70$18.39
-1.66%		$19.09$18.151.11 million shs$1.17 billion
05/06/2024$17.38$18.70
+7.59%		$19.28$17.803.43 million shs$1.19 billion
05/03/2024$18.32$17.38
-5.13%		$18.04$17.381.05 million shs$1.10 billion
05/02/2024$17.76$18.32
+3.15%		$18.50$17.711.07 million shs$1.16 billion
05/01/2024$17.82$17.76
-0.34%		$18.12$17.50751,310 shs$1.13 billion
04/30/2024$18.68$17.82
-4.60%		$18.76$17.511.03 million shs$1.13 billion
04/29/2024$18.24$18.68
+2.41%		$19.27$18.091.62 million shs$1.19 billion
04/26/2024$18.19$18.24
+0.27%		$18.32$17.691.14 million shs$1.06 billion
04/25/2024$17.48$18.19
+4.06%		$18.34$17.031.44 million shs$1.06 billion
04/24/2024$17.35$17.48
+0.75%		$18.11$17.051.44 million shs$1.02 billion
04/23/2024$17.00$17.35
+2.06%		$17.42$16.61847,142 shs$1.01 billion
04/22/2024$17.49$17.00
-2.80%		$17.02$15.701.82 million shs$989.91 million
04/19/2024$18.29$17.49
-4.37%		$18.75$17.41998,582 shs$1.02 billion
04/18/2024$17.31$18.29
+5.66%		$18.51$16.921.55 million shs$1.07 billion
04/17/2024$16.36$17.31
+5.81%		$18.12$17.121.71 million shs$1.01 billion
04/16/2024$16.37$16.36
-0.06%		$16.43$15.621.01 million shs$952.61 million
04/15/2024$16.89$16.37
-3.08%		$17.33$16.111.55 million shs$953.23 million
04/12/2024$18.57$16.89
-9.05%		$18.36$16.822.10 million shs$983.51 million
04/11/2024$19.34$18.57
-3.98%		$19.19$17.601.95 million shs$1.13 billion
04/10/2024$20.15$19.34
-4.02%		$20.74$19.191.37 million shs$1.13 billion
04/09/2024$20.30$20.15
-0.74%		$21.68$19.891.80 million shs$1.17 billion
04/08/2024$19.36$20.30
+4.86%		$21.98$19.553.28 million shs$1.18 billion
04/05/2024$18.60$19.36
+4.09%		$19.55$18.131.25 million shs$1.13 billion
04/04/2024$18.89$18.60
-1.54%		$19.52$18.291.18 million shs$1.08 billion
04/03/2024$17.80$18.89
+6.12%		$19.10$17.921.33 million shs$1.10 billion
04/02/2024$20.40$17.80
-12.75%		$18.89$17.522.95 million shs$1.04 billion
04/01/2024$20.57$20.40
-0.83%		$21.08$19.731.54 million shs$1.19 billion
03/29/2024$20.57$20.57$21.20$19.124.16 million shs$1.20 billion
03/28/2024$18.79$20.57
+9.47%		$21.20$19.124.15 million shs$1.20 billion
03/27/2024$17.40$18.79
+7.99%		$18.79$17.571.79 million shs$1.09 billion
03/26/2024$17.52$17.40
-0.68%		$18.03$17.23790,761 shs$1.01 billion
03/25/2024$18.73$17.52
-6.46%		$19.09$17.181.51 million shs$1.02 billion
03/22/2024$17.80$18.73
+5.22%		$19.08$16.881.92 million shs$1.09 billion
03/21/2024$18.54$17.80
-3.99%		$19.58$17.172.44 million shs$1.04 billion
03/20/2024$17.91$18.54
+3.52%		$18.90$17.362.91 million shs$1.08 billion
03/19/2024$15.50$17.91
+15.55%		$18.25$14.504.85 million shs$1.04 billion
03/18/2024$15.37$15.50
+0.85%		$19.93$15.057.55 million shs$902.57 million
03/15/2024$13.61$15.37
+12.93%		$16.45$13.903.26 million shs$895.00 million
03/14/2024$14.70$13.61
-7.41%		$14.72$13.551.29 million shs$792.51 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/13/2024$14.48$14.70
+1.52%		$15.33$14.131.67 million shs$855.98 million
03/12/2024$12.76$14.48
+13.48%		$14.77$13.072.76 million shs$843.14 million
03/11/2024$11.41$12.76
+11.83%		$13.93$11.972.34 million shs$743.02 million
03/08/2024$11.17$11.41
+2.15%		$11.62$11.20533,611 shs$664.40 million
03/07/2024$11.22$11.17
-0.45%		$11.35$10.95503,099 shs$650.43 million
03/06/2024$10.58$11.22
+6.05%		$11.60$10.95605,212 shs$653.34 million
03/05/2024$10.83$10.58
-2.31%		$10.85$10.54414,134 shs$616.07 million
03/04/2024$11.23$10.83
-3.56%		$11.37$10.81522,260 shs$630.63 million
03/01/2024$10.79$11.23
+4.08%		$11.45$10.76459,867 shs$653.92 million
02/29/2024$10.55$10.79
+2.27%		$11.22$10.78469,117 shs$628.30 million
02/28/2024$11.23$10.55
-6.06%		$11.20$10.50578,923 shs$614.33 million
02/27/2024$10.88$11.23
+3.22%		$11.64$11.06893,537 shs$653.90 million
02/26/2024$10.35$10.88
+5.12%		$11.08$10.39664,841 shs$633.54 million
02/23/2024$10.39$10.35
-0.38%		$10.58$10.12358,763 shs$602.68 million
02/22/2024$10.11$10.39
+2.77%		$10.60$10.29379,755 shs$605.01 million
02/21/2024$10.24$10.11
-1.27%		$10.78$10.01543,351 shs$588.71 million
02/20/2024$10.55$10.24
-2.94%		$10.41$10.04451,452 shs$596.28 million
02/19/2024$10.55$10.55$10.76$10.23611,300 shs$614.33 million
02/16/2024$10.27$10.55
+2.73%		$10.76$10.23610,198 shs$614.33 million
02/15/2024$9.94$10.27
+3.32%		$10.41$9.90404,895 shs$598.02 million
02/14/2024$9.74$9.94
+2.05%		$10.18$9.85549,749 shs$578.81 million
02/13/2024$10.78$9.74
-9.65%		$10.49$9.73738,040 shs$567.16 million
02/12/2024$10.68$10.78
+0.94%		$10.99$10.62636,949 shs$627.72 million
02/09/2024$10.56$10.68
+1.14%		$10.79$10.38289,200 shs$621.90 million
02/08/2024$10.33$10.56
+2.23%		$10.88$10.06669,915 shs$614.89 million
02/07/2024$10.73$10.33
-3.73%		$10.71$10.23661,706 shs$601.52 million

Related Companies:
This page (NASDAQ:EH) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings