Energy Solar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.37	1.37	1.32	1.32	1.32	-2.95%	8,314
Jul 30, 2026	1.38	1.38	1.36	1.36	1.36	-2.17%	5,936
Jul 29, 2026	1.38	1.41	1.38	1.39	1.39	1.47%	7,684
Jul 28, 2026	1.33	1.37	1.32	1.37	1.37	1.87%	7,044
Jul 27, 2026	1.32	1.34	1.32	1.34	1.34	0.75%	10,102
Jul 24, 2026	1.43	1.43	1.33	1.33	1.33	-7.64%	10,357
Jul 23, 2026	1.43	1.49	1.43	1.44	1.44	-	8,290
Jul 22, 2026	1.48	1.52	1.43	1.44	1.44	-4.64%	22,920
Jul 21, 2026	1.56	1.56	1.46	1.51	1.51	-3.82%	31,871
Jul 20, 2026	1.56	1.58	1.56	1.57	1.57	1.29%	3,146
Jul 17, 2026	1.50	1.61	1.50	1.55	1.55	3.33%	68,454
Jul 16, 2026	1.62	1.62	1.50	1.50	1.50	-8.26%	78,553
Jul 15, 2026	1.78	1.82	1.63	1.64	1.64	-9.67%	69,102
Jul 14, 2026	1.80	1.82	1.80	1.81	1.81	2.26%	32,738
Jul 13, 2026	1.85	1.86	1.73	1.77	1.77	-5.35%	36,968
Jul 10, 2026	1.95	1.95	1.78	1.87	1.87	-3.11%	37,873
Jul 9, 2026	1.95	1.95	1.93	1.93	1.93	-1.03%	2,716
Jul 8, 2026	1.98	2.00	1.95	1.95	1.95	-1.02%	27,533
Jul 7, 2026	1.99	2.01	1.96	1.97	1.97	-	3,462
Jul 6, 2026	2.03	2.03	1.97	1.97	1.97	-2.48%	12,493
Jul 3, 2026	1.99	2.03	1.97	2.02	2.02	1.00%	7,604
Jul 2, 2026	2.06	2.07	2.00	2.00	2.00	-2.44%	15,973
Jul 1, 2026	2.10	2.11	2.04	2.05	2.05	-1.91%	24,136
Jun 30, 2026	2.03	2.09	1.98	2.09	2.09	1.95%	42,828
Jun 29, 2026	2.14	2.14	2.01	2.05	2.05	-5.09%	36,326
Jun 26, 2026	2.15	2.18	2.10	2.16	2.16	2.37%	28,641
Jun 25, 2026	2.30	2.30	2.10	2.11	2.11	-7.46%	31,130
Jun 24, 2026	2.30	2.30	2.20	2.28	2.28	-1.30%	27,724
Jun 23, 2026	2.33	2.35	2.30	2.31	2.31	-1.70%	3,800
Jun 22, 2026	2.33	2.36	2.29	2.35	2.35	-	3,900
Jun 19, 2026	2.40	2.40	2.32	2.35	2.35	-2.49%	7,750
Jun 18, 2026	2.45	2.47	2.41	2.41	2.41	-2.43%	3,839
Jun 17, 2026	2.35	2.47	2.35	2.47	2.47	5.11%	10,825
Jun 16, 2026	2.35	2.35	2.35	2.35	2.35	0.43%	600
Jun 15, 2026	2.39	2.47	2.32	2.34	2.34	-2.90%	17,624
Jun 12, 2026	2.37	2.41	2.35	2.41	2.41	0.84%	1,307
Jun 11, 2026	2.37	2.42	2.34	2.39	2.39	0.84%	6,691
Jun 10, 2026	2.52	2.52	2.37	2.37	2.37	-5.95%	17,176
Jun 9, 2026	2.53	2.55	2.49	2.52	2.52	-1.18%	23,539
Jun 8, 2026	2.60	2.60	2.41	2.55	2.55	-3.04%	43,233
Jun 5, 2026	2.43	2.71	2.40	2.63	2.63	6.91%	67,120
Jun 4, 2026	2.42	2.49	2.40	2.46	2.46	2.50%	11,386
Jun 3, 2026	2.40	2.42	2.36	2.40	2.40	-	11,770
Jun 2, 2026	2.52	2.58	2.40	2.40	2.40	-5.51%	13,131
Jun 1, 2026	2.60	2.62	2.53	2.54	2.54	-0.39%	22,509
May 29, 2026	2.66	2.85	2.44	2.55	2.55	15.38%	137,104
May 28, 2026	2.20	2.21	2.18	2.21	2.21	-0.45%	9,851
May 27, 2026	2.21	2.22	2.16	2.22	2.22	1.37%	7,607
May 26, 2026	2.15	2.19	2.15	2.19	2.19	4.29%	8,498
May 25, 2026	2.17	2.19	2.10	2.10	2.10	-3.67%	25,546