ESH Acquisition Corp. (ESHA)
NASDAQ: ESHA · Real-Time Price · USD
10.92
-0.06 (-0.55%)
May 12, 2025, 4:00 PM - Market closed
ESH Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 60 |
| May 9, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.55% | 240 |
| May 8, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 40 |
| May 7, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 40 |
| May 6, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 69 |
| May 5, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 246 |
| May 2, 2025 | 10.98 | 11.00 | 10.85 | 10.92 | 10.92 | -0.18% | 6,794 |
| May 1, 2025 | 11.00 | 11.00 | 10.94 | 10.94 | 10.94 | -0.36% | 272 |
| Apr 30, 2025 | 10.87 | 10.98 | 10.87 | 10.98 | 10.98 | 1.20% | 204 |
| Apr 29, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.36% | 1,000 |
| Apr 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 142 |
| Apr 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 51 |
| Apr 24, 2025 | 10.95 | 11.19 | 10.76 | 11.10 | 11.10 | -4.80% | 2,806 |
| Apr 23, 2025 | 12.10 | 12.20 | 11.31 | 11.66 | 11.66 | 3.55% | 3,826 |
| Apr 22, 2025 | 11.27 | 11.27 | 10.97 | 11.26 | 11.26 | 1.17% | 420 |
| Apr 21, 2025 | 12.37 | 12.37 | 11.09 | 11.13 | 11.13 | 0.18% | 4,556 |
| Apr 17, 2025 | 11.00 | 11.43 | 11.00 | 11.11 | 11.11 | 1.00% | 4,806 |
| Apr 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Apr 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.76% | 200 |
| Apr 14, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 803 |
| Apr 11, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 807 |
| Apr 10, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% | 167 |
| Apr 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Apr 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 17 |
| Apr 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 2 |
| Apr 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Mar 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 78 |
| Mar 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.73% | 112 |
| Mar 27, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.14% | 271 |
| Mar 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Mar 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 1,000 |
| Mar 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 11 |
| Mar 21, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.28% | 250 |
| Mar 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1,100 |
| Mar 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.21% | 180,017 |
| Mar 18, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Mar 17, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Mar 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% | 1,000 |
| Mar 13, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 42 |
| Mar 12, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 2 |
| Mar 11, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Mar 10, 2025 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | -0.09% | 959 |
| Mar 7, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Mar 6, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Mar 5, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 48 |
| Mar 4, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -2.00% | 153 |
| Mar 3, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |