Energy Solar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.57	2.61	2.54	2.54	2.54	-1.93%	15,109
Oct 6, 2025	2.59	2.59	2.50	2.59	2.59	0.78%	5,221
Oct 3, 2025	2.54	2.57	2.44	2.57	2.57	0.39%	12,245
Oct 2, 2025	2.50	2.56	2.50	2.56	2.56	2.40%	3,818
Oct 1, 2025	2.55	2.55	2.41	2.50	2.50	-3.10%	6,606
Sep 30, 2025	2.42	2.58	2.42	2.58	2.58	4.88%	5,445
Sep 29, 2025	2.57	2.58	2.46	2.46	2.46	-3.53%	8,416
Sep 26, 2025	2.52	2.59	2.46	2.55	2.55	2.00%	17,519
Sep 25, 2025	2.47	2.50	2.47	2.50	2.50	0.40%	630
Sep 24, 2025	2.46	2.49	2.42	2.49	2.49	2.05%	3,575
Sep 23, 2025	2.44	2.44	2.44	2.44	2.44	-0.41%	2,320
Sep 22, 2025	2.40	2.48	2.35	2.45	2.45	-	15,953
Sep 19, 2025	2.42	2.45	2.40	2.45	2.45	1.24%	3,100
Sep 18, 2025	2.48	2.48	2.42	2.42	2.42	-2.42%	7,666
Sep 17, 2025	2.51	2.51	2.47	2.48	2.48	-1.59%	6,645
Sep 16, 2025	2.55	2.55	2.52	2.52	2.52	-1.18%	1,668
Sep 15, 2025	2.55	2.55	2.55	2.55	2.55	-1.16%	5,050
Sep 12, 2025	2.63	2.63	2.58	2.58	2.58	-0.39%	2,385
Sep 11, 2025	2.66	2.66	2.59	2.59	2.59	-1.52%	2,029
Sep 10, 2025	2.61	2.63	2.51	2.63	2.63	-	10,807
Sep 9, 2025	2.74	2.74	2.56	2.63	2.63	-3.31%	16,882
Sep 8, 2025	2.53	2.72	2.50	2.72	2.72	7.51%	28,508
Sep 5, 2025	2.55	2.57	2.53	2.53	2.53	-	3,944
Sep 4, 2025	2.50	2.53	2.50	2.53	2.53	-	3,940
Sep 3, 2025	2.53	2.53	2.48	2.53	2.53	1.20%	6,660
Sep 2, 2025	2.46	2.50	2.46	2.50	2.50	-	470
Sep 1, 2025	2.49	2.50	2.49	2.50	2.50	-1.19%	1,689
Aug 29, 2025	2.53	2.61	2.51	2.53	2.53	2.02%	6,398
Aug 28, 2025	2.45	2.49	2.40	2.48	2.48	-1.59%	4,403
Aug 27, 2025	2.50	2.54	2.50	2.52	2.52	-	319
Aug 26, 2025	2.50	2.52	2.50	2.52	2.52	-	407
Aug 25, 2025	2.52	2.52	2.52	2.52	2.52	0.80%	9,743
Aug 22, 2025	2.50	2.51	2.50	2.50	2.50	-	3,760
Aug 21, 2025	2.50	2.51	2.39	2.50	2.50	-	5,100
Aug 20, 2025	2.52	2.54	2.50	2.50	2.50	-3.10%	3,125
Aug 19, 2025	2.42	2.58	2.38	2.58	2.58	7.50%	17,850
Aug 18, 2025	2.37	2.42	2.37	2.40	2.40	-	198
Aug 15, 2025	2.37	2.42	2.35	2.40	2.40	-	3,480
Aug 14, 2025	2.37	2.42	2.37	2.40	2.40	-	201
Aug 13, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Aug 12, 2025	2.35	2.40	2.35	2.40	2.40	-	1,650
Aug 11, 2025	2.47	2.47	2.40	2.40	2.40	-2.04%	3,545
Aug 8, 2025	2.45	2.45	2.45	2.45	2.45	-	-
Aug 7, 2025	2.45	2.45	2.45	2.45	2.45	0.82%	1,750
Aug 6, 2025	2.45	2.45	2.40	2.43	2.43	-	422
Aug 5, 2025	2.43	2.43	2.43	2.43	2.43	1.25%	600
Aug 4, 2025	2.41	2.49	2.39	2.40	2.40	-2.04%	2,747
Aug 1, 2025	2.46	2.46	2.37	2.45	2.45	-1.21%	8,115
Jul 31, 2025	2.48	2.56	2.39	2.48	2.48	-0.80%	14,154
Jul 30, 2025	2.58	2.58	2.50	2.50	2.50	-1.57%	2,100