Estrella Immunopharma, Inc. (ESLA)
NASDAQ: ESLA · Real-Time Price · USD
1.990
+0.060 (3.11%)
At close: Dec 5, 2025, 4:00 PM EST
2.000
+0.010 (0.50%)
After-hours: Dec 5, 2025, 7:10 PM EST
Estrella Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.94 | 2.15 | 1.89 | 1.99 | 1.99 | 3.11% | 80,938 |
| Dec 4, 2025 | 1.67 | 2.05 | 1.63 | 1.93 | 1.93 | 12.21% | 182,709 |
| Dec 3, 2025 | 1.58 | 1.77 | 1.52 | 1.72 | 1.72 | 8.86% | 242,582 |
| Dec 2, 2025 | 1.80 | 1.88 | 1.58 | 1.58 | 1.58 | -12.22% | 148,813 |
| Dec 1, 2025 | 2.20 | 2.20 | 1.79 | 1.80 | 1.80 | -14.69% | 179,950 |
| Nov 28, 2025 | 1.88 | 2.27 | 1.88 | 2.11 | 2.11 | 12.23% | 104,091 |
| Nov 26, 2025 | 1.85 | 1.99 | 1.83 | 1.88 | 1.88 | 3.30% | 38,528 |
| Nov 25, 2025 | 1.81 | 2.02 | 1.74 | 1.82 | 1.82 | 0.55% | 97,545 |
| Nov 24, 2025 | 1.55 | 1.96 | 1.52 | 1.81 | 1.81 | 19.08% | 266,747 |
| Nov 21, 2025 | 1.61 | 1.65 | 1.50 | 1.52 | 1.52 | -6.17% | 210,788 |
| Nov 20, 2025 | 1.76 | 1.99 | 1.60 | 1.62 | 1.62 | -7.43% | 289,412 |
| Nov 19, 2025 | 1.83 | 1.91 | 1.75 | 1.75 | 1.75 | -3.85% | 189,541 |
| Nov 18, 2025 | 1.83 | 1.95 | 1.67 | 1.82 | 1.82 | -2.15% | 202,412 |
| Nov 17, 2025 | 2.26 | 2.33 | 1.85 | 1.86 | 1.86 | -18.06% | 415,775 |
| Nov 14, 2025 | 2.16 | 2.43 | 2.10 | 2.27 | 2.27 | 3.18% | 129,258 |
| Nov 13, 2025 | 2.17 | 2.33 | 2.08 | 2.20 | 2.20 | 4.76% | 208,886 |
| Nov 12, 2025 | 2.40 | 2.40 | 1.95 | 2.10 | 2.10 | -16.33% | 625,109 |
| Nov 11, 2025 | 2.53 | 2.71 | 2.46 | 2.51 | 2.51 | -5.28% | 382,935 |
| Nov 10, 2025 | 3.00 | 3.00 | 2.63 | 2.65 | 2.65 | -9.56% | 399,474 |
| Nov 7, 2025 | 2.73 | 3.01 | 2.62 | 2.93 | 2.93 | 6.16% | 469,835 |
| Nov 6, 2025 | 2.70 | 2.96 | 2.62 | 2.76 | 2.76 | 7.81% | 691,249 |
| Nov 5, 2025 | 2.28 | 2.69 | 2.28 | 2.56 | 2.56 | 11.79% | 420,701 |
| Nov 4, 2025 | 3.05 | 3.15 | 2.16 | 2.29 | 2.29 | -24.92% | 854,410 |
| Nov 3, 2025 | 2.43 | 3.09 | 2.40 | 3.05 | 3.05 | 26.03% | 1,068,153 |
| Oct 31, 2025 | 2.56 | 2.63 | 2.31 | 2.42 | 2.42 | -5.10% | 394,822 |
| Oct 30, 2025 | 2.49 | 2.80 | 2.41 | 2.55 | 2.55 | 3.66% | 452,052 |
| Oct 29, 2025 | 2.44 | 2.60 | 2.30 | 2.46 | 2.46 | -0.40% | 354,640 |
| Oct 28, 2025 | 2.35 | 2.60 | 2.13 | 2.47 | 2.47 | 8.33% | 381,859 |
| Oct 27, 2025 | 2.41 | 2.41 | 2.25 | 2.28 | 2.28 | -4.20% | 197,420 |
| Oct 24, 2025 | 2.33 | 2.50 | 2.02 | 2.38 | 2.38 | 2.15% | 812,241 |
| Oct 23, 2025 | 2.42 | 2.55 | 2.16 | 2.33 | 2.33 | - | 382,969 |
| Oct 22, 2025 | 1.87 | 2.42 | 1.85 | 2.33 | 2.33 | 24.60% | 873,198 |
| Oct 21, 2025 | 1.97 | 2.02 | 1.78 | 1.87 | 1.87 | -6.03% | 479,768 |
| Oct 20, 2025 | 1.78 | 2.06 | 1.74 | 1.99 | 1.99 | 13.71% | 454,359 |
| Oct 17, 2025 | 1.52 | 1.90 | 1.52 | 1.75 | 1.75 | 8.63% | 421,333 |
| Oct 16, 2025 | 1.74 | 1.78 | 1.61 | 1.61 | 1.61 | -4.67% | 286,057 |
| Oct 15, 2025 | 1.65 | 1.74 | 1.47 | 1.69 | 1.69 | 0.60% | 445,778 |
| Oct 14, 2025 | 1.50 | 1.80 | 1.47 | 1.68 | 1.68 | 12.00% | 485,391 |
| Oct 13, 2025 | 1.33 | 1.50 | 1.32 | 1.50 | 1.50 | 16.28% | 313,222 |
| Oct 10, 2025 | 1.25 | 1.37 | 1.25 | 1.29 | 1.29 | 4.88% | 92,893 |
| Oct 9, 2025 | 1.31 | 1.37 | 1.20 | 1.23 | 1.23 | -5.38% | 291,358 |
| Oct 8, 2025 | 1.27 | 1.39 | 1.25 | 1.30 | 1.30 | 3.17% | 220,736 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.22 | 1.26 | 1.26 | -10.00% | 216,608 |
| Oct 6, 2025 | 1.33 | 1.48 | 1.27 | 1.40 | 1.40 | 6.87% | 211,722 |
| Oct 3, 2025 | 1.40 | 1.40 | 1.28 | 1.31 | 1.31 | -0.76% | 122,414 |
| Oct 2, 2025 | 1.35 | 1.41 | 1.28 | 1.32 | 1.32 | -1.49% | 116,756 |
| Oct 1, 2025 | 1.23 | 1.53 | 1.16 | 1.34 | 1.34 | 16.52% | 968,373 |
| Sep 30, 2025 | 1.21 | 1.24 | 1.15 | 1.15 | 1.15 | -3.36% | 66,369 |
| Sep 29, 2025 | 1.23 | 1.24 | 1.12 | 1.19 | 1.19 | -0.83% | 37,168 |
| Sep 26, 2025 | 1.20 | 1.23 | 1.14 | 1.20 | 1.20 | 4.35% | 111,086 |