Eshallgo Inc. (EHGO)
NASDAQ: EHGO · Real-Time Price · USD
0.8192
-0.0118 (-1.42%)
At close: Jun 27, 2025, 4:00 PM
0.7938
-0.0254 (-3.10%)
After-hours: Jun 27, 2025, 7:42 PM EDT
Eshallgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.86 | 0.86 | 0.77 | 0.82 | 0.82 | -1.42% | 29,855 |
| Jun 26, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 1.34% | 20,543 |
| Jun 25, 2025 | 0.81 | 0.83 | 0.77 | 0.82 | 0.82 | -0.09% | 241,605 |
| Jun 24, 2025 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -7.70% | 78,853 |
| Jun 23, 2025 | 0.84 | 0.90 | 0.82 | 0.89 | 0.89 | 4.49% | 90,946 |
| Jun 20, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -5.44% | 43,683 |
| Jun 18, 2025 | 0.84 | 0.91 | 0.84 | 0.90 | 0.90 | 4.43% | 92,328 |
| Jun 17, 2025 | 0.87 | 0.92 | 0.84 | 0.86 | 0.86 | -4.24% | 96,201 |
| Jun 16, 2025 | 0.86 | 0.91 | 0.81 | 0.90 | 0.90 | 4.65% | 118,506 |
| Jun 13, 2025 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -1.51% | 73,247 |
| Jun 12, 2025 | 0.90 | 0.94 | 0.86 | 0.87 | 0.87 | -5.69% | 78,566 |
| Jun 11, 2025 | 0.82 | 0.93 | 0.82 | 0.93 | 0.93 | 7.66% | 133,698 |
| Jun 10, 2025 | 0.91 | 0.93 | 0.74 | 0.86 | 0.86 | -9.47% | 149,208 |
| Jun 9, 2025 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | -1.76% | 116,631 |
| Jun 6, 2025 | 0.94 | 1.05 | 0.92 | 0.97 | 0.97 | -7.90% | 242,816 |
| Jun 5, 2025 | 0.94 | 1.05 | 0.90 | 1.05 | 1.05 | 8.23% | 624,626 |
| Jun 4, 2025 | 1.16 | 1.19 | 0.90 | 0.97 | 0.97 | -6.71% | 23,239,272 |
| Jun 3, 2025 | 1.09 | 1.10 | 0.98 | 1.04 | 1.04 | -4.59% | 19,693 |
| Jun 2, 2025 | 1.12 | 1.12 | 1.01 | 1.09 | 1.09 | 7.92% | 5,341 |
| May 30, 2025 | 1.10 | 1.21 | 1.01 | 1.01 | 1.01 | -7.25% | 15,426 |
| May 29, 2025 | 1.06 | 1.27 | 1.01 | 1.09 | 1.09 | 6.76% | 3,944 |
| May 28, 2025 | 1.08 | 1.10 | 0.94 | 1.02 | 1.02 | -5.56% | 29,918 |
| May 27, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 9,812 |
| May 23, 2025 | 1.12 | 1.12 | 1.02 | 1.10 | 1.10 | -3.93% | 12,768 |
| May 22, 2025 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -4.58% | 12,595 |
| May 21, 2025 | 1.34 | 1.34 | 1.17 | 1.20 | 1.20 | 3.45% | 9,007 |
| May 20, 2025 | 1.30 | 1.30 | 1.15 | 1.16 | 1.16 | -4.92% | 8,647 |
| May 19, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -5.06% | 6,148 |
| May 16, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | -0.85% | 5,107 |
| May 15, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.05% | 3,252 |
| May 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 540 |
| May 13, 2025 | 1.31 | 1.34 | 1.26 | 1.26 | 1.26 | 0.80% | 5,132 |
| May 12, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 6,385 |
| 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 |