Free Trial

EHang (EH) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free EH Stock Alerts
$16.97
+0.31 (+1.86%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

EHang Stock Price Performance

5 Day
Performance
+5.86%
1 Month
Performance
-4.45%
3 Month
Performance
+51.11%
6 Month
Performance
-7.12%
Year-To-Date
Performance
+1.01%
1 Year
Performance
+58.75%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

EH Stock Chart for Saturday, June, 1, 2024

EH Chart by TradingView

EHang Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$16.66$16.97
+1.86%		$17.58$16.741.29 million shs$1.08 billion
05/30/2024$16.54$16.66
+0.73%		$16.78$16.32791,405 shs$1.06 billion
05/29/2024$15.84$16.54
+4.42%		$16.59$15.371.03 million shs$1.05 billion
05/28/2024$16.03$15.84
-1.19%		$16.69$15.701.16 million shs$1.01 billion
05/27/2024$16.03$16.03
+0.03%		$16.17$15.66605,000 shs$1.02 billion
05/24/2024$15.77$16.03
+1.62%		$16.17$15.66506,481 shs$1.02 billion
05/23/2024$16.21$15.77
-2.71%		$16.09$15.221.88 million shs$1.00 billion
05/22/2024$16.47$16.21
-1.58%		$16.61$16.071.09 million shs$1.03 billion
05/21/2024$17.00$16.47
-3.12%		$17.60$16.372.13 million shs$1.05 billion
05/20/2024$19.15$17.00
-11.23%		$20.40$16.654.37 million shs$1.08 billion
05/17/2024$18.98$19.15
+0.90%		$19.64$18.681.87 million shs$1.22 billion
05/16/2024$17.88$18.98
+6.15%		$19.49$18.102.35 million shs$1.21 billion
05/15/2024$18.12$17.88
-1.32%		$18.67$17.571.27 million shs$1.14 billion
05/14/2024$17.94$18.12
+1.00%		$18.54$17.821.26 million shs$1.15 billion
05/13/2024$17.36$17.94
+3.34%		$18.20$17.42982,926 shs$1.14 billion
05/10/2024$17.79$17.36
-2.42%		$18.00$17.201.03 million shs$1.10 billion
05/09/2024$17.73$17.79
+0.34%		$18.30$17.74710,066 shs$1.13 billion
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
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

Related Companies:
This page (NASDAQ:EH) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings