Energy Solar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.56	2.56	2.50	2.50	-	-1.96%	3,760
Feb 5, 2026	2.62	2.63	2.55	2.55	2.55	-1.54%	5,051
Feb 4, 2026	2.60	2.65	2.53	2.59	2.59	-1.15%	6,877
Feb 3, 2026	2.66	2.68	2.59	2.62	2.62	-2.24%	5,467
Feb 2, 2026	2.65	2.68	2.61	2.68	2.68	0.37%	1,644
Jan 30, 2026	2.61	2.69	2.60	2.67	2.67	1.52%	7,655
Jan 29, 2026	2.66	2.66	2.63	2.63	2.63	-0.75%	801
Jan 28, 2026	2.64	2.66	2.64	2.65	2.65	-0.38%	1,800
Jan 27, 2026	2.69	2.75	2.64	2.66	2.66	-1.48%	3,895
Jan 26, 2026	2.73	2.74	2.69	2.70	2.70	-1.46%	8,993
Jan 23, 2026	2.69	2.75	2.69	2.74	2.74	-0.36%	5,002
Jan 22, 2026	2.77	2.77	2.73	2.75	2.75	-	190
Jan 21, 2026	2.76	2.76	2.76	2.75	2.75	-	130
Jan 20, 2026	2.81	2.81	2.75	2.75	2.75	-1.43%	1,275
Jan 19, 2026	2.79	2.82	2.74	2.79	2.79	1.09%	4,336
Jan 16, 2026	2.76	2.79	2.76	2.76	2.76	-1.43%	865
Jan 15, 2026	2.80	2.82	2.80	2.80	2.80	-	6,493
Jan 14, 2026	2.77	2.80	2.75	2.80	2.80	0.36%	1,945
Jan 13, 2026	2.77	2.81	2.74	2.79	2.79	1.09%	11,896
Jan 12, 2026	2.76	2.76	2.68	2.76	2.76	0.73%	3,965
Jan 9, 2026	2.71	2.74	2.70	2.74	2.74	1.11%	2,426
Jan 8, 2026	2.85	2.85	2.70	2.71	2.71	-5.24%	26,579
Jan 7, 2026	2.90	2.90	2.80	2.86	2.86	-	21,250
Jan 6, 2026	2.94	2.94	2.86	2.86	2.86	-3.38%	5,650
Jan 5, 2026	2.90	2.96	2.85	2.96	2.96	2.07%	7,949
Jan 2, 2026	2.88	2.94	2.88	2.90	2.90	-	3,652
Dec 31, 2025	3.00	3.00	2.75	2.90	2.90	-4.29%	22,343
Dec 30, 2025	3.08	3.08	2.96	3.03	3.03	0.33%	16,763
Dec 29, 2025	2.86	3.03	2.86	3.02	3.02	7.86%	27,028
Dec 24, 2025	2.90	2.90	2.80	2.80	2.80	-4.11%	4,094
Dec 23, 2025	2.76	3.01	2.75	2.92	2.92	5.42%	29,904
Dec 22, 2025	3.00	3.03	2.75	2.77	2.77	-7.05%	37,047
Dec 19, 2025	3.15	3.15	2.98	2.98	2.98	-3.87%	14,744
Dec 18, 2025	2.91	3.15	2.85	3.10	3.10	7.27%	48,564
Dec 17, 2025	2.97	3.06	2.82	2.89	2.89	-1.37%	50,568
Dec 16, 2025	2.69	3.04	2.69	2.93	2.93	8.92%	127,503
Dec 15, 2025	2.55	2.69	2.55	2.69	2.69	4.67%	7,177
Dec 12, 2025	2.59	2.59	2.44	2.57	2.57	1.58%	10,038
Dec 11, 2025	2.59	2.59	2.50	2.53	2.53	-1.17%	9,195
Dec 10, 2025	2.56	2.56	2.56	2.56	2.56	-	1,200
Dec 9, 2025	2.56	2.59	2.56	2.56	2.56	-	3,010
Dec 8, 2025	2.55	2.56	2.55	2.56	2.56	-	1,518
Dec 5, 2025	2.59	2.59	2.55	2.56	2.56	-1.92%	5,213
Dec 4, 2025	2.55	2.61	2.55	2.61	2.61	2.35%	3,955
Dec 3, 2025	2.55	2.55	2.55	2.55	2.55	-0.78%	5,789
Dec 2, 2025	2.55	2.62	2.55	2.57	2.57	0.78%	90,165
Dec 1, 2025	2.56	2.59	2.55	2.55	2.55	-1.16%	1,275
Nov 28, 2025	2.58	2.59	2.57	2.58	2.58	0.78%	650
Nov 27, 2025	2.55	2.57	2.55	2.56	2.56	0.39%	7,881
Nov 26, 2025	2.57	2.59	2.55	2.55	2.55	-	22,602