Energy Solar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.59	2.59	2.55	2.56	2.56	-1.92%	5,213
Dec 4, 2025	2.55	2.61	2.55	2.61	2.61	2.35%	3,955
Dec 3, 2025	2.55	2.55	2.55	2.55	2.55	-0.78%	5,789
Dec 2, 2025	2.55	2.62	2.55	2.57	2.57	0.78%	90,165
Dec 1, 2025	2.56	2.59	2.55	2.55	2.55	-1.16%	1,275
Nov 28, 2025	2.58	2.59	2.57	2.58	2.58	0.78%	650
Nov 27, 2025	2.55	2.57	2.55	2.56	2.56	0.39%	7,881
Nov 26, 2025	2.57	2.59	2.55	2.55	2.55	-	22,602
Nov 25, 2025	2.53	2.55	2.49	2.55	2.55	1.59%	20,163
Nov 24, 2025	2.58	2.66	2.51	2.51	2.51	-1.95%	15,885
Nov 21, 2025	2.58	2.62	2.56	2.56	2.56	-1.92%	3,009
Nov 20, 2025	2.64	2.64	2.58	2.61	2.61	-	378
Nov 19, 2025	2.56	2.62	2.56	2.61	2.61	1.95%	9,988
Nov 18, 2025	2.54	2.64	2.50	2.56	2.56	1.59%	142,376
Nov 17, 2025	2.47	2.65	2.47	2.52	2.52	0.80%	20,250
Nov 14, 2025	2.40	2.53	2.40	2.50	2.50	5.04%	15,365
Nov 13, 2025	2.34	2.38	2.25	2.38	2.38	0.85%	10,186
Nov 12, 2025	2.33	2.38	2.31	2.36	2.36	0.85%	3,297
Nov 11, 2025	2.44	2.44	2.34	2.34	2.34	-2.90%	5,179
Nov 10, 2025	2.36	2.43	2.35	2.41	2.41	-	3,100
Nov 7, 2025	2.36	2.36	2.36	2.41	2.41	-	120
Nov 6, 2025	2.42	2.42	2.36	2.41	2.41	0.84%	893
Nov 5, 2025	2.36	2.42	2.36	2.39	2.39	-	109
Nov 4, 2025	2.36	2.40	2.35	2.39	2.39	0.42%	4,160
Nov 3, 2025	2.38	2.38	2.38	2.38	2.38	-0.83%	509
Oct 31, 2025	2.40	2.40	2.35	2.40	2.40	-	1,910
Oct 30, 2025	2.44	2.44	2.40	2.40	2.40	-0.83%	1,345
Oct 29, 2025	2.40	2.42	2.40	2.42	2.42	-0.82%	2,380
Oct 28, 2025	2.42	2.46	2.37	2.44	2.44	0.83%	6,730
Oct 27, 2025	2.42	2.42	2.42	2.42	2.42	-	3,731
Oct 24, 2025	2.44	2.44	2.42	2.42	2.42	-2.81%	2,854
Oct 23, 2025	2.49	2.49	2.49	2.49	2.49	-	-
Oct 22, 2025	2.44	2.49	2.44	2.49	2.49	0.81%	1,759
Oct 21, 2025	2.47	2.47	2.47	2.47	2.47	-	-
Oct 20, 2025	2.50	2.50	2.50	2.47	2.47	-	22
Oct 17, 2025	2.51	2.51	2.45	2.47	2.47	0.41%	4,068
Oct 16, 2025	2.48	2.57	2.36	2.46	2.46	-0.81%	16,572
Oct 15, 2025	2.48	2.50	2.39	2.48	2.48	1.22%	5,922
Oct 14, 2025	2.43	2.47	2.39	2.45	2.45	1.66%	20,429
Oct 13, 2025	2.50	2.50	2.39	2.41	2.41	-3.21%	8,590
Oct 10, 2025	2.52	2.59	2.46	2.49	2.49	-1.97%	14,087
Oct 9, 2025	2.56	2.56	2.47	2.54	2.54	-1.93%	6,700
Oct 8, 2025	2.56	2.59	2.47	2.59	2.59	1.17%	15,125
Oct 7, 2025	2.57	2.61	2.54	2.56	2.56	-1.16%	13,964
Oct 6, 2025	2.59	2.59	2.50	2.59	2.59	0.78%	5,221
Oct 3, 2025	2.54	2.57	2.44	2.57	2.57	0.39%	12,245
Oct 2, 2025	2.50	2.56	2.50	2.56	2.56	2.40%	3,193
Oct 1, 2025	2.55	2.55	2.41	2.50	2.50	-3.10%	6,606
Sep 30, 2025	2.42	2.58	2.42	2.58	2.58	4.88%	5,445
Sep 29, 2025	2.57	2.58	2.46	2.46	2.46	-3.53%	7,822