Estrella Immunopharma, Inc. (ESLA)
NASDAQ: ESLA · Real-Time Price · USD
0.8810
-0.0590 (-6.28%)
At close: Jun 27, 2025, 4:00 PM
0.9399
+0.0589 (6.69%)
After-hours: Jun 27, 2025, 7:04 PM EDT
Estrella Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | -6.28% | 7,109 |
| Jun 26, 2025 | 0.90 | 0.94 | 0.87 | 0.94 | 0.94 | 1.02% | 18,891 |
| Jun 25, 2025 | 0.97 | 0.97 | 0.90 | 0.93 | 0.93 | -3.07% | 19,783 |
| Jun 24, 2025 | 0.93 | 0.97 | 0.90 | 0.96 | 0.96 | 4.35% | 4,602 |
| Jun 23, 2025 | 0.93 | 0.99 | 0.90 | 0.92 | 0.92 | -7.07% | 11,605 |
| Jun 20, 2025 | 0.96 | 1.00 | 0.89 | 0.99 | 0.99 | 6.29% | 44,706 |
| Jun 18, 2025 | 0.93 | 1.02 | 0.89 | 0.93 | 0.93 | 3.49% | 21,985 |
| Jun 17, 2025 | 0.95 | 0.96 | 0.89 | 0.90 | 0.90 | -5.26% | 89,881 |
| Jun 16, 2025 | 0.95 | 1.02 | 0.95 | 0.95 | 0.95 | -1.04% | 38,996 |
| Jun 13, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -4.95% | 18,669 |
| Jun 12, 2025 | 0.99 | 1.05 | 0.96 | 1.01 | 1.01 | 1.39% | 28,070 |
| Jun 11, 2025 | 0.97 | 1.06 | 0.97 | 1.00 | 1.00 | -4.21% | 6,573 |
| Jun 10, 2025 | 0.94 | 1.07 | 0.94 | 1.04 | 1.04 | 5.20% | 36,231 |
| Jun 9, 2025 | 1.03 | 1.04 | 0.94 | 0.99 | 0.99 | -7.17% | 72,358 |
| Jun 6, 2025 | 1.10 | 1.13 | 0.99 | 1.07 | 1.07 | 0.47% | 70,743 |
| Jun 5, 2025 | 0.96 | 1.09 | 0.92 | 1.06 | 1.06 | 7.07% | 118,439 |
| Jun 4, 2025 | 0.85 | 1.00 | 0.83 | 0.99 | 0.99 | 18.68% | 240,287 |
| Jun 3, 2025 | 1.10 | 1.18 | 0.78 | 0.83 | 0.83 | -14.00% | 9,557,981 |
| Jun 2, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -3.96% | 20,093 |
| May 30, 2025 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 12,310 |
| May 29, 2025 | 0.97 | 1.04 | 0.94 | 1.02 | 1.02 | 5.15% | 6,564 |
| May 28, 2025 | 0.96 | 1.00 | 0.94 | 0.97 | 0.97 | -2.02% | 3,256 |
| May 27, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -4.81% | 4,119 |
| May 23, 2025 | 1.02 | 1.04 | 0.97 | 1.04 | 1.04 | 4.00% | 4,970 |
| May 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 3,246 |
| May 21, 2025 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | 3.06% | 7,341 |
| May 20, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | -0.05% | 2,071 |
| May 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.24% | 6,142 |
| May 16, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | 2.01% | 33,250 |
| May 15, 2025 | 0.99 | 1.05 | 0.94 | 0.94 | 0.94 | -5.04% | 92,985 |
| May 14, 2025 | 1.05 | 1.05 | 0.94 | 0.99 | 0.99 | -3.88% | 13,638 |
| May 13, 2025 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | 0.98% | 6,684 |
| May 12, 2025 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | -0.97% | 33,343 |
| May 9, 2025 | 1.08 | 1.16 | 0.94 | 1.03 | 1.03 | -11.21% | 142,232 |
| May 8, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 3.57% | 3,635 |
| May 7, 2025 | 1.17 | 1.22 | 1.09 | 1.12 | 1.12 | 0.90% | 57,085 |
| May 6, 2025 | 1.04 | 1.19 | 1.04 | 1.11 | 1.11 | -1.77% | 11,865 |
| May 5, 2025 | 1.12 | 1.18 | 1.02 | 1.13 | 1.13 | -2.59% | 6,136 |
| May 2, 2025 | 1.25 | 1.25 | 1.12 | 1.16 | 1.16 | 1.75% | 11,204 |
| May 1, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 5.56% | 1,654 |
| Apr 30, 2025 | 1.03 | 1.14 | 1.03 | 1.08 | 1.08 | -1.37% | 6,990 |
| Apr 29, 2025 | 1.07 | 1.11 | 1.05 | 1.10 | 1.10 | 5.29% | 14,683 |
| Apr 28, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 4.00% | 43,588 |
| Apr 25, 2025 | 0.98 | 1.11 | 0.95 | 1.00 | 1.00 | 4.17% | 53,493 |
| Apr 24, 2025 | 0.97 | 1.04 | 0.90 | 0.96 | 0.96 | -5.88% | 165,135 |
| Apr 23, 2025 | 0.87 | 1.04 | 0.83 | 1.02 | 1.02 | 16.11% | 673,511 |
| Apr 22, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | 5.65% | 17,137 |
| Apr 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.78% | 487 |
| Apr 17, 2025 | 0.84 | 0.87 | 0.78 | 0.79 | 0.79 | -5.12% | 6,338 |
| Apr 16, 2025 | 0.85 | 0.87 | 0.78 | 0.84 | 0.84 | -1.72% | 21,958 |