Energy Solar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Feb 25, 2026	2.50	2.51	2.48	2.51	2.51	0.40%	1,206
Feb 24, 2026	2.47	2.50	2.43	2.50	2.50	0.40%	2,705
Feb 23, 2026	2.40	2.50	2.40	2.49	2.49	4.62%	3,510
Feb 20, 2026	2.40	2.44	2.36	2.38	2.38	-0.83%	2,754
Feb 19, 2026	2.62	2.62	2.33	2.40	2.40	-7.69%	26,861
Feb 18, 2026	2.39	2.60	2.39	2.60	2.60	8.33%	10,755
Feb 17, 2026	2.42	2.42	2.42	2.40	2.40	-	250
Feb 16, 2026	2.40	2.42	2.38	2.40	2.40	-	1,350
Feb 13, 2026	2.42	2.42	2.39	2.40	2.40	-1.64%	4,143
Feb 12, 2026	2.47	2.47	2.42	2.44	2.44	0.83%	1,242
Feb 11, 2026	2.48	2.52	2.41	2.42	2.42	-3.20%	4,905
Feb 10, 2026	2.54	2.54	2.43	2.50	2.50	0.81%	3,146
Feb 9, 2026	2.55	2.56	2.48	2.48	2.48	-0.80%	2,561
Feb 6, 2026	2.56	2.56	2.48	2.50	2.50	-1.96%	5,062
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