Energy Solar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	2.43	2.61	2.43	2.57	2.57	6.64%	58,597
Mar 19, 2026	2.54	2.54	2.41	2.41	2.41	-4.37%	13,487
Mar 18, 2026	2.58	2.58	2.42	2.52	2.52	-1.56%	22,382
Mar 17, 2026	2.70	2.79	2.53	2.56	2.56	-5.19%	36,950
Mar 16, 2026	2.31	3.07	2.31	2.70	2.70	15.88%	245,303
Mar 13, 2026	2.26	2.38	2.26	2.33	2.33	5.91%	10,672
Mar 12, 2026	2.35	2.38	2.16	2.20	2.20	-4.76%	13,070
Mar 11, 2026	2.38	2.38	2.28	2.31	2.31	-2.94%	5,282
Mar 10, 2026	2.38	2.38	2.36	2.38	2.38	0.85%	1,350
Mar 9, 2026	2.43	2.45	2.35	2.36	2.36	-	7,723
Mar 6, 2026	2.44	2.44	2.36	2.36	2.36	-2.48%	2,459
Mar 5, 2026	2.42	2.42	2.38	2.42	2.42	0.83%	582
Mar 4, 2026	2.38	2.42	2.38	2.40	2.40	-	267
Mar 3, 2026	2.50	2.50	2.37	2.40	2.40	-2.04%	5,834
Mar 2, 2026	2.47	2.50	2.45	2.45	2.45	-2.39%	2,510