East Stone Acquisition Co... (ESSC)
NASDAQ: ESSC
· Real-Time Price · USD
7.30
-2.67 (-26.78%)
At close: Nov 11, 2022, 10:00 PM
ESSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2022 | 9.91 | 9.91 | 6.72 | 7.30 | 7.30 | -26.85% | 418,384 |
| Nov 10, 2022 | 10.50 | 10.60 | 8.81 | 9.98 | 9.98 | -7.59% | 240,506 |
| Nov 9, 2022 | 9.67 | 11.88 | 9.49 | 10.80 | 10.80 | 11.34% | 201,427 |
| Nov 8, 2022 | 10.75 | 10.83 | 9.36 | 9.70 | 9.70 | -3.96% | 108,559 |
| Nov 7, 2022 | 9.10 | 10.42 | 8.37 | 10.10 | 10.10 | 9.07% | 313,080 |
| Nov 4, 2022 | 7.80 | 9.41 | 7.80 | 9.26 | 9.26 | 16.48% | 411,438 |
| Nov 3, 2022 | 8.64 | 8.66 | 7.78 | 7.95 | 7.95 | -7.34% | 83,648 |
| Nov 2, 2022 | 9.15 | 9.17 | 8.07 | 8.58 | 8.58 | -17.26% | 271,689 |
| Nov 1, 2022 | 10.36 | 10.40 | 10.35 | 10.37 | 10.37 | 0.10% | 78,390 |
| Oct 31, 2022 | 10.40 | 10.40 | 10.36 | 10.36 | 10.36 | -0.38% | 257,641 |
| Oct 28, 2022 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 0.10% | 127,036 |
| Oct 27, 2022 | 10.38 | 10.39 | 10.36 | 10.39 | 10.39 | 0.10% | 274,480 |
| Oct 26, 2022 | 10.37 | 10.39 | 10.36 | 10.38 | 10.38 | 0.00% | 82,253 |
| Oct 25, 2022 | 10.37 | 10.39 | 10.37 | 10.38 | 10.38 | 0.10% | 198,600 |
| Oct 24, 2022 | 10.37 | 10.41 | 10.37 | 10.37 | 10.37 | -0.19% | 108,985 |
| Oct 21, 2022 | 10.37 | 10.42 | 10.34 | 10.39 | 10.39 | -0.10% | 80,227 |
| Oct 20, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.29% | 111 |
| Oct 19, 2022 | 10.42 | 10.43 | 10.37 | 10.37 | 10.37 | -0.48% | 1,872 |
| Oct 18, 2022 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 0.29% | 91,110 |
| Oct 17, 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% | 380 |