ESBA(ESBA)
ESBA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $4.18 | $4.43 | $4.18 | $4.18 | 1,013 |
| 10/7/2026 | $4.30 | $4.45 | $4.16 | $4.31 | 24,003 |
| 10/6/2026 | $4.40 | $4.40 | $4.30 | $4.30 | 400 |
| 10/5/2026 | $3.92 | $4.30 | $3.85 | $4.30 | 13,211 |
| 10/2/2026 | $3.85 | $4.10 | $3.85 | $3.85 | 24,600 |
| 10/1/2026 | $4.10 | $4.10 | $3.79 | $4.04 | 6,100 |
| 9/30/2026 | $4.15 | $4.15 | $3.87 | $4.00 | 4,400 |
| 9/29/2026 | $4.15 | $4.15 | $3.86 | $3.90 | 12,500 |
| 9/28/2026 | $3.97 | $3.97 | $3.97 | $3.97 | 200 |
| 9/25/2026 | $4.00 | $4.00 | $4.00 | $4.00 | 103 |
| 9/24/2026 | $4.09 | $4.15 | $3.99 | $4.00 | 33,835 |
| 9/23/2026 | $4.05 | $4.07 | $3.85 | $4.07 | 13,012 |
| 9/22/2026 | $3.90 | $3.99 | $3.90 | $3.99 | 1,430 |
| 9/21/2026 | $3.90 | $4.10 | $3.90 | $4.10 | 7,300 |
| 9/18/2026 | $4.00 | $4.00 | $3.99 | $3.99 | 500 |
| 9/17/2026 | $4.05 | $4.05 | $4.05 | $4.05 | 700 |
| 9/16/2026 | $4.14 | $4.14 | $4.11 | $4.14 | 800 |
| 9/15/2026 | $4.06 | $4.13 | $4.05 | $4.12 | 14,605 |
| 9/14/2026 | $4.01 | $4.29 | $4.01 | $4.13 | 6,229 |
| 9/11/2026 | $4.10 | $4.10 | $4.10 | $4.10 | 49 |
| 9/10/2026 | $4.17 | $4.27 | $4.10 | $4.10 | 20,435 |
| 9/9/2026 | $4.20 | $4.20 | $4.20 | $4.20 | 464 |
| 9/8/2026 | $4.35 | $4.35 | $4.20 | $4.20 | 2,612 |
| 9/4/2026 | $4.55 | $4.55 | $4.45 | $4.46 | 2,705 |
| 9/3/2026 | $4.30 | $4.30 | $4.30 | $4.30 | 245 |
| 9/2/2026 | $4.34 | $4.36 | $4.19 | $4.30 | 5,108 |
| 9/1/2026 | $4.34 | $4.34 | $4.29 | $4.29 | 800 |
| 8/31/2026 | $4.41 | $4.43 | $4.38 | $4.41 | 1,100 |
| 8/28/2026 | $4.44 | $4.65 | $4.44 | $4.65 | 1,300 |
| 8/27/2026 | $4.52 | $4.72 | $4.50 | $4.72 | 6,300 |
| 8/26/2026 | $4.62 | $4.70 | $4.60 | $4.60 | 3,800 |
| 8/25/2026 | $4.71 | $4.91 | $4.56 | $4.70 | 7,320 |
| 8/24/2026 | $4.61 | $4.88 | $4.50 | $4.55 | 23,700 |
| 8/21/2026 | $4.60 | $4.89 | $4.52 | $4.70 | 8,700 |
| 8/20/2026 | $4.54 | $4.75 | $4.50 | $4.66 | 4,933 |
| 8/19/2026 | $4.65 | $4.80 | $4.60 | $4.80 | 12,040 |
| 8/18/2026 | $4.42 | $4.60 | $4.42 | $4.55 | 14,800 |
| 8/17/2026 | $4.51 | $4.52 | $4.50 | $4.52 | 2,721 |
| 8/14/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 400 |
| 8/13/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 510 |
| 8/12/2026 | $4.56 | $4.56 | $4.40 | $4.40 | 1,800 |
| 8/11/2026 | $4.61 | $4.62 | $4.60 | $4.60 | 5,500 |
| 8/10/2026 | $4.56 | $4.57 | $4.37 | $4.38 | 7,426 |
| 8/7/2026 | $4.76 | $4.80 | $4.65 | $4.79 | 5,400 |
| 8/6/2026 | $4.88 | $4.88 | $4.88 | $4.88 | 97 |
| 8/5/2026 | $4.65 | $4.88 | $4.65 | $4.88 | 4,300 |
| 8/4/2026 | $4.71 | $4.71 | $4.71 | $4.71 | 700 |
| 8/3/2026 | $5.28 | $5.81 | $4.79 | $4.80 | 3,435 |
| 7/31/2026 | $5.00 | $5.00 | $4.80 | $4.80 | 723 |
| 7/30/2026 | $5.40 | $5.40 | $4.75 | $4.95 | 9,983 |
| 7/29/2026 | $5.42 | $5.80 | $5.42 | $5.61 | 10,925 |
| 7/28/2026 | $5.45 | $5.64 | $5.45 | $5.60 | 3,600 |
| 7/27/2026 | $5.41 | $5.56 | $5.32 | $5.56 | 7,140 |
| 7/24/2026 | $5.33 | $5.60 | $5.32 | $5.32 | 5,700 |
| 7/23/2026 | $5.25 | $5.41 | $5.15 | $5.25 | 13,100 |
| 7/22/2026 | $5.33 | $5.40 | $5.12 | $5.25 | 7,700 |
| 7/21/2026 | $5.52 | $5.52 | $5.24 | $5.51 | 22,200 |
| 7/20/2026 | $5.56 | $5.56 | $5.45 | $5.45 | 2,400 |
| 7/17/2026 | $5.33 | $5.70 | $5.33 | $5.45 | 2,300 |
| 7/16/2026 | $5.60 | $5.69 | $5.54 | $5.54 | 1,748 |
| 7/15/2026 | $5.65 | $5.65 | $5.65 | $5.65 | 605 |
| 7/14/2026 | $5.40 | $5.41 | $5.28 | $5.41 | 3,429 |
| 7/13/2026 | $5.48 | $5.49 | $5.48 | $5.49 | 1,141 |
| 7/10/2026 | $5.48 | $5.48 | $5.48 | $5.48 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
