Energy Solar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	2.22	2.25	2.18	2.18	2.18	-2.68%	3,860
May 21, 2026	2.23	2.24	2.23	2.24	2.24	0.45%	6,323
May 20, 2026	2.19	2.23	2.18	2.23	2.23	-	1,634
May 19, 2026	2.23	2.23	2.18	2.23	2.23	-0.45%	3,844
May 18, 2026	2.24	2.25	2.17	2.24	2.24	0.90%	26,238
May 15, 2026	2.28	2.31	2.07	2.22	2.22	-3.48%	29,418
May 14, 2026	2.24	2.30	2.24	2.30	2.30	0.88%	2,112
May 13, 2026	2.32	2.32	2.20	2.28	2.28	-0.87%	21,308
May 12, 2026	2.26	2.30	2.20	2.30	2.30	3.14%	27,135
May 11, 2026	2.32	2.35	2.20	2.23	2.23	-4.70%	13,570
May 8, 2026	2.34	2.34	2.30	2.34	2.34	0.86%	515
May 7, 2026	2.30	2.33	2.30	2.32	2.32	0.87%	521
May 6, 2026	2.30	2.30	2.24	2.30	2.30	2.22%	8,002
May 5, 2026	2.26	2.30	2.25	2.25	2.25	-1.75%	6,104
May 4, 2026	2.38	2.38	2.29	2.29	2.29	-4.58%	21,435
Apr 30, 2026	2.39	2.39	2.39	2.40	2.40	-	403
Apr 29, 2026	2.36	2.40	2.32	2.40	2.40	2.13%	4,636
Apr 28, 2026	2.38	2.40	2.34	2.35	2.35	-1.26%	4,131
Apr 27, 2026	2.42	2.45	2.29	2.38	2.38	-1.65%	28,995
Apr 24, 2026	2.36	2.43	2.36	2.42	2.42	2.98%	7,394
Apr 23, 2026	2.40	2.40	2.35	2.35	2.35	-1.26%	1,505
Apr 22, 2026	2.40	2.40	2.40	2.38	2.38	-	200
Apr 21, 2026	2.38	2.40	2.34	2.38	2.38	0.85%	7,547
Apr 20, 2026	2.37	2.42	2.36	2.36	2.36	-	15,244
Apr 17, 2026	2.50	2.50	2.36	2.36	2.36	-5.22%	18,490
Apr 16, 2026	2.43	2.49	2.43	2.49	2.49	2.05%	3,105
Apr 15, 2026	2.56	2.56	2.44	2.44	2.44	-4.31%	11,454
Apr 14, 2026	2.46	2.55	2.46	2.55	2.55	3.66%	9,393
Apr 13, 2026	2.45	2.46	2.38	2.46	2.46	0.41%	9,573
Apr 10, 2026	2.44	2.46	2.41	2.45	2.45	0.41%	9,892
Apr 9, 2026	2.48	2.51	2.44	2.44	2.44	-2.40%	4,880
Apr 8, 2026	2.49	2.55	2.42	2.50	2.50	0.40%	5,595
Apr 7, 2026	2.36	2.49	2.36	2.49	2.49	2.05%	17,157
Apr 2, 2026	2.45	2.47	2.36	2.44	2.44	0.41%	8,369
Apr 1, 2026	2.47	2.49	2.43	2.43	2.43	-2.41%	2,141
Mar 31, 2026	2.48	2.49	2.45	2.49	2.49	0.81%	5,805
Mar 30, 2026	2.38	2.47	2.37	2.47	2.47	2.07%	2,811
Mar 27, 2026	2.40	2.48	2.40	2.42	2.42	1.68%	5,949
Mar 26, 2026	2.45	2.53	2.38	2.38	2.38	-2.46%	24,214
Mar 25, 2026	2.58	2.59	2.44	2.44	2.44	-4.69%	28,360
Mar 24, 2026	2.57	2.63	2.55	2.56	2.56	-2.66%	15,267
Mar 23, 2026	2.51	2.68	2.50	2.63	2.63	2.33%	45,341