Energy Solar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	2.53	2.55	2.49	2.55	2.55	1.59%	20,163
Nov 24, 2025	2.58	2.66	2.51	2.51	2.51	-1.95%	15,885
Nov 21, 2025	2.58	2.62	2.56	2.56	2.56	-1.92%	3,009
Nov 20, 2025	2.64	2.64	2.58	2.61	2.61	-	378
Nov 19, 2025	2.56	2.62	2.56	2.61	2.61	1.95%	9,988
Nov 18, 2025	2.54	2.64	2.50	2.56	2.56	1.59%	142,376
Nov 17, 2025	2.47	2.65	2.47	2.52	2.52	0.80%	20,250
Nov 14, 2025	2.40	2.53	2.40	2.50	2.50	5.04%	15,365
Nov 13, 2025	2.34	2.38	2.25	2.38	2.38	0.85%	10,186
Nov 12, 2025	2.33	2.38	2.31	2.36	2.36	0.85%	3,297
Nov 11, 2025	2.44	2.44	2.34	2.34	2.34	-2.90%	5,179
Nov 10, 2025	2.36	2.43	2.35	2.41	2.41	-	3,100
Nov 7, 2025	2.36	2.36	2.36	2.41	2.41	-	120
Nov 6, 2025	2.42	2.42	2.36	2.41	2.41	0.84%	893
Nov 5, 2025	2.36	2.42	2.36	2.39	2.39	-	109