Eshallgo Inc. (EHGO)
NASDAQ: EHGO · Real-Time Price · USD
1.250
-0.010 (-0.79%)
At close: May 12, 2025, 4:00 PM
1.230
-0.020 (-1.60%)
After-hours: May 12, 2025, 6:09 PM EDT
Eshallgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | - | -0.79% | 5,010 |
| May 9, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -3.08% | 6,001 |
| May 8, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 5,826 |
| May 7, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 4.07% | 12,269 |
| May 6, 2025 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -7.52% | 16,891 |
| May 5, 2025 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 6.40% | 19,830 |
| May 2, 2025 | 1.27 | 1.31 | 1.20 | 1.25 | 1.25 | 6.84% | 38,122 |
| May 1, 2025 | 1.10 | 1.25 | 1.10 | 1.17 | 1.17 | 5.41% | 28,067 |
| Apr 30, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 3.74% | 9,983 |
| Apr 29, 2025 | 1.10 | 1.14 | 1.05 | 1.07 | 1.07 | -2.73% | 30,625 |
| Apr 28, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 7,648 |
| Apr 25, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -1.94% | 2,624 |
| Apr 24, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.73% | 646 |
| Apr 23, 2025 | 1.11 | 1.11 | 1.05 | 1.10 | 1.10 | - | 2,260 |
| Apr 22, 2025 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 1,459 |
| Apr 21, 2025 | 1.06 | 1.11 | 1.04 | 1.09 | 1.09 | -0.91% | 7,036 |
| Apr 17, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 2.80% | 13,394 |
| Apr 16, 2025 | 1.07 | 1.07 | 1.01 | 1.07 | 1.07 | - | 6,122 |
| Apr 15, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | -0.74% | 1,807 |
| Apr 14, 2025 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 4.36% | 5,887 |
| Apr 11, 2025 | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | -2.55% | 7,246 |
| Apr 10, 2025 | 0.99 | 1.06 | 0.98 | 1.06 | 1.06 | 1.05% | 9,439 |
| Apr 9, 2025 | 1.02 | 1.06 | 0.97 | 1.05 | 1.05 | -3.76% | 14,749 |
| Apr 8, 2025 | 0.98 | 1.09 | 0.98 | 1.09 | 1.09 | 5.83% | 5,705 |
| Apr 7, 2025 | 0.98 | 1.07 | 0.96 | 1.03 | 1.03 | -0.96% | 26,902 |
| Apr 4, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | -0.95% | 10,920 |
| Apr 3, 2025 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 5.01% | 20,469 |
| Apr 2, 2025 | 1.06 | 1.10 | 1.00 | 1.00 | 1.00 | -2.92% | 13,859 |
| Apr 1, 2025 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 3.00% | 65,422 |
| Mar 31, 2025 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | -2.91% | 7,230 |
| Mar 28, 2025 | 0.98 | 1.03 | 0.95 | 1.03 | 1.03 | 1.98% | 17,571 |
| Mar 27, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | -2.88% | 8,885 |
| Mar 26, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | -0.38% | 10,145 |
| Mar 25, 2025 | 1.05 | 1.08 | 1.00 | 1.04 | 1.04 | 2.35% | 17,657 |
| Mar 24, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 2.20% | 41,579 |
| Mar 21, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | -3.11% | 31,917 |
| Mar 20, 2025 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | -1.62% | 19,017 |
| Mar 19, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | -0.29% | 22,937 |
| Mar 18, 2025 | 0.98 | 1.07 | 0.97 | 1.05 | 1.05 | 1.94% | 24,591 |
| Mar 17, 2025 | 1.00 | 1.09 | 0.97 | 1.03 | 1.03 | -0.96% | 36,076 |
| Mar 14, 2025 | 1.07 | 1.09 | 1.00 | 1.04 | 1.04 | -2.71% | 83,993 |
| Mar 13, 2025 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | -0.09% | 17,998 |
| Mar 12, 2025 | 1.08 | 1.12 | 1.02 | 1.07 | 1.07 | -1.83% | 46,298 |
| Mar 11, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | 0.83% | 17,389 |
| Mar 10, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -1.73% | 111,490 |
| Mar 7, 2025 | 1.10 | 1.30 | 1.09 | 1.10 | 1.10 | - | 184,739 |
| Mar 6, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 13,485 |
| Mar 5, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 3.74% | 16,717 |
| Mar 4, 2025 | 1.14 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 67,641 |
| Mar 3, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | - | 30,471 |