ESBA(ESBA)
ESBA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | - |
| 7/9/2026 | $5.48 | $5.48 | $5.48 | $5.48 | 683 |
| 7/8/2026 | $5.34 | $5.48 | $5.34 | $5.48 | 3,200 |
| 7/7/2026 | $5.44 | $5.44 | $5.35 | $5.35 | 4,903 |
| 7/6/2026 | $5.64 | $5.64 | $5.64 | $5.64 | 524 |
| 7/2/2026 | $5.32 | $5.64 | $5.28 | $5.64 | 12,500 |
| 7/1/2026 | $5.18 | $5.21 | $5.18 | $5.21 | 600 |
| 6/30/2026 | $5.84 | $6.42 | $5.08 | $5.55 | 2,900 |
| 6/29/2026 | $5.50 | $5.50 | $5.00 | $5.31 | 4,800 |
| 6/26/2026 | $5.01 | $5.33 | $5.00 | $5.33 | 12,600 |
| 6/25/2026 | $5.05 | $5.10 | $5.00 | $5.10 | 10,700 |
| 6/24/2026 | $5.00 | $5.02 | $5.00 | $5.02 | 4,500 |
| 6/23/2026 | $5.11 | $5.11 | $5.11 | $5.11 | 1,200 |
| 6/22/2026 | $5.02 | $5.28 | $5.01 | $5.06 | 8,145 |
| 6/18/2026 | $4.99 | $5.06 | $4.99 | $5.06 | 8,500 |
| 6/17/2026 | $5.15 | $5.30 | $4.92 | $5.30 | 1,306 |
| 6/16/2026 | $5.27 | $5.27 | $5.27 | $5.27 | 95 |
| 6/15/2026 | $5.17 | $5.32 | $5.17 | $5.27 | 7,218 |
| 6/12/2026 | $5.65 | $5.65 | $5.22 | $5.22 | 302 |
| 6/11/2026 | $5.39 | $5.39 | $4.78 | $5.29 | 16,910 |
| 6/10/2026 | $5.68 | $5.68 | $5.42 | $5.42 | 6,400 |
| 6/9/2026 | $5.33 | $5.72 | $5.33 | $5.37 | 9,400 |
| 6/8/2026 | $4.88 | $5.36 | $4.88 | $5.27 | 3,200 |
| 6/5/2026 | $5.06 | $5.28 | $5.06 | $5.25 | 2,513 |
| 6/4/2026 | $5.33 | $5.63 | $5.11 | $5.15 | 6,400 |
| 6/3/2026 | $5.57 | $5.63 | $5.24 | $5.24 | 8,940 |
| 6/2/2026 | $5.57 | $5.57 | $5.57 | $5.57 | 4,004 |
| 6/1/2026 | $5.62 | $5.62 | $5.55 | $5.55 | 2,000 |
| 5/29/2026 | $5.70 | $5.78 | $5.48 | $5.51 | 5,400 |
| 5/28/2026 | $5.54 | $5.80 | $5.42 | $5.42 | 19,300 |
| 5/27/2026 | $5.45 | $5.75 | $5.43 | $5.62 | 21,100 |
| 5/26/2026 | $5.41 | $5.50 | $5.28 | $5.41 | 12,641 |
| 5/22/2026 | $5.44 | $5.45 | $5.28 | $5.45 | 10,100 |
| 5/21/2026 | $5.60 | $5.60 | $5.59 | $5.60 | 638 |
| 5/20/2026 | $5.29 | $5.53 | $5.29 | $5.53 | 1,428 |
| 5/19/2026 | $5.53 | $5.53 | $5.53 | $5.53 | 829 |
| 5/18/2026 | $5.43 | $5.53 | $5.28 | $5.53 | 9,900 |
| 5/15/2026 | $5.39 | $5.39 | $5.28 | $5.28 | 4,300 |
| 5/14/2026 | $5.31 | $5.31 | $5.29 | $5.30 | 7,446 |
| 5/13/2026 | $5.68 | $5.68 | $5.28 | $5.28 | 600 |
| 5/12/2026 | $5.60 | $5.60 | $5.60 | $5.60 | - |
| 5/11/2026 | $5.60 | $5.60 | $5.60 | $5.60 | 5,802 |
| 5/8/2026 | $5.45 | $5.70 | $5.45 | $5.60 | 9,440 |
| 5/7/2026 | $5.43 | $5.60 | $5.43 | $5.51 | 5,700 |
| 5/6/2026 | $5.49 | $5.54 | $5.28 | $5.54 | 9,000 |
| 5/5/2026 | $5.44 | $5.44 | $5.44 | $5.44 | 759 |
| 5/4/2026 | $5.44 | $5.44 | $5.44 | $5.44 | 900 |
| 5/1/2026 | $5.50 | $5.50 | $5.50 | $5.50 | 523 |
| 4/30/2026 | $5.40 | $5.70 | $5.31 | $5.55 | 8,400 |
| 4/29/2026 | $5.63 | $5.63 | $5.40 | $5.40 | 9,548 |