Estrima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.27	0.28	0.25	0.26	-	-5.90%	120,000
Aug 28, 2025	0.26	0.28	0.25	0.27	-	2.65%	339,200
Aug 27, 2025	0.26	0.28	0.25	0.26	-	-2.22%	44,800
Aug 26, 2025	0.27	0.27	0.27	0.27	-	-6.90%	25,200
Aug 25, 2025	0.26	0.29	0.26	0.29	-	7.81%	149,600
Aug 22, 2025	0.27	0.27	0.26	0.27	-	-1.10%	40,400
Aug 21, 2025	0.27	0.27	0.27	0.27	-	-0.73%	14,800
Aug 20, 2025	0.27	0.27	0.27	0.27	-	-0.72%	15,200
Aug 19, 2025	0.27	0.28	0.26	0.28	-	0.73%	26,000
Aug 18, 2025	0.29	0.29	0.27	0.27	-	-1.79%	46,800
Aug 14, 2025	0.28	0.29	0.28	0.28	-	-2.11%	57,200
Aug 13, 2025	0.28	0.29	0.28	0.29	-	-0.35%	25,200
Aug 12, 2025	0.27	0.29	0.27	0.29	-	2.51%	51,200
Aug 11, 2025	0.27	0.28	0.27	0.28	-	-0.36%	48,400
Aug 8, 2025	0.28	0.28	0.27	0.28	-	-1.06%	34,800
Aug 7, 2025	0.27	0.29	0.27	0.28	-	2.91%	94,800
Aug 6, 2025	0.27	0.29	0.27	0.28	-	-0.72%	129,200
Aug 5, 2025	0.27	0.28	0.26	0.28	-	2.97%	168,800
Aug 4, 2025	0.26	0.27	0.26	0.27	-	-0.37%	19,600
Aug 1, 2025	0.27	0.27	0.27	0.27	-	-1.46%	29,200
Jul 31, 2025	0.28	0.28	0.27	0.27	-	-2.14%	29,200
Jul 30, 2025	0.27	0.28	0.27	0.28	-	-	43,600
Jul 29, 2025	0.28	0.30	0.27	0.28	-	2.19%	218,000
Jul 28, 2025	0.28	0.28	0.27	0.27	-	-4.53%	42,800
Jul 25, 2025	0.29	0.29	0.29	0.29	-	1.06%	15,600
Jul 24, 2025	0.29	0.29	0.28	0.28	-	-4.70%	39,200
Jul 23, 2025	0.30	0.31	0.29	0.30	-	-0.33%	146,800
Jul 22, 2025	0.31	0.31	0.30	0.30	-	-2.92%	26,800
Jul 21, 2025	0.30	0.33	0.30	0.31	-	-0.96%	140,000
Jul 18, 2025	0.33	0.33	0.30	0.31	-	-4.89%	30,000
Jul 17, 2025	0.35	0.35	0.32	0.33	-	-7.37%	71,600
Jul 16, 2025	0.35	0.35	0.35	0.35	-	1.73%	800
Jul 15, 2025	0.34	0.35	0.33	0.35	-	-0.57%	34,400
Jul 14, 2025	0.34	0.35	0.33	0.35	-	2.05%	22,800
Jul 11, 2025	0.34	0.34	0.34	0.34	-	3.95%	53,200
Jul 10, 2025	0.34	0.34	0.33	0.33	-	-1.20%	28,800
Jul 9, 2025	0.35	0.35	0.32	0.33	-	-5.40%	39,200
Jul 8, 2025	0.35	0.35	0.34	0.35	-	1.73%	2,800
Jul 7, 2025	0.35	0.35	0.34	0.35	-	-	11,200
Jul 4, 2025	0.35	0.35	0.34	0.35	-	-1.42%	16,800
Jul 3, 2025	0.35	0.35	0.35	0.35	-	1.74%	800
Jul 2, 2025	0.35	0.35	0.32	0.35	-	-3.90%	129,200
Jul 1, 2025	0.35	0.36	0.35	0.36	-	-0.55%	24,400
Jun 30, 2025	0.37	0.37	0.36	0.36	-	-0.55%	19,600
Jun 27, 2025	0.38	0.38	0.35	0.36	-	-2.42%	48,400
Jun 26, 2025	0.38	0.38	0.36	0.37	-	-	15,600
Jun 25, 2025	0.36	0.37	0.36	0.37	-	0.54%	2,000
Jun 24, 2025	0.36	0.38	0.36	0.37	-	0.54%	132,800
Jun 23, 2025	0.39	0.39	0.37	0.37	-	-4.17%	42,000
Jun 20, 2025	0.38	0.40	0.37	0.38	-	3.23%	39,200