EPA:ESGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	17.67	17.87	17.67	18.08	18.08	1.69%	100
Sep 21, 2026	17.94	17.94	17.94	17.78	17.78	-0.30%	-
Sep 18, 2026	18.31	18.43	18.31	17.83	17.83	-1.53%	1,705
Sep 17, 2026	17.78	17.78	17.78	18.11	18.11	2.04%	-
Sep 16, 2026	17.75	17.75	17.75	17.75	17.75	1.82%	-
Sep 15, 2026	17.64	17.64	17.62	17.43	17.43	-1.00%	278
Sep 14, 2026	17.95	17.95	17.58	17.61	17.61	-3.01%	401
Sep 11, 2026	17.85	17.85	17.85	18.15	18.15	0.53%	60
Sep 10, 2026	18.55	18.55	18.55	18.06	18.06	-2.15%	-
Sep 9, 2026	18.49	18.49	18.49	18.46	18.46	-0.60%	337
Sep 8, 2026	18.36	18.36	18.35	18.57	18.57	1.05%	1
Sep 7, 2026	18.49	18.49	18.24	18.38	18.37	-1.43%	83
Sep 4, 2026	18.45	18.45	18.45	18.64	18.64	-0.97%	7
Sep 3, 2026	18.83	18.83	18.83	18.83	18.82	3.88%	-
Sep 2, 2026	17.80	17.82	17.69	18.12	18.12	0.55%	35
Sep 1, 2026	18.33	18.33	17.81	18.02	18.02	-1.57%	798
Aug 31, 2026	18.31	18.31	18.31	18.31	18.31	-3.89%	-
Aug 28, 2026	19.32	19.33	19.14	19.05	19.05	-0.88%	51
Aug 27, 2026	19.20	19.27	19.14	19.22	19.22	-0.07%	111
Aug 26, 2026	19.51	19.51	19.41	19.23	19.23	-1.32%	1,035
Aug 25, 2026	19.37	19.37	19.19	19.49	19.49	0.96%	743
Aug 24, 2026	19.31	19.46	19.27	19.30	19.30	0.65%	66
Aug 21, 2026	18.71	19.21	18.71	19.18	19.18	3.72%	1,071
Aug 20, 2026	18.00	18.50	17.72	18.49	18.49	2.61%	640
Aug 19, 2026	16.75	16.75	16.75	18.02	18.02	7.88%	-
Aug 18, 2026	16.96	17.11	16.96	16.71	16.70	-3.32%	71
Aug 17, 2026	17.07	17.07	17.02	17.28	17.28	2.86%	60
Aug 14, 2026	16.51	16.56	16.51	16.80	16.80	1.01%	60
Aug 13, 2026	16.87	16.89	16.87	16.63	16.63	-2.89%	10
Aug 12, 2026	17.06	17.24	17.06	17.13	17.12	1.45%	79
Aug 11, 2026	17.24	17.24	16.67	16.88	16.88	1.01%	249
Aug 10, 2026	17.10	17.10	16.69	16.71	16.71	-0.50%	25
Aug 7, 2026	15.85	16.70	15.85	16.79	16.79	6.66%	664
Aug 6, 2026	15.67	15.67	15.67	15.75	15.74	0.20%	2
Aug 5, 2026	15.14	15.27	15.14	15.71	15.71	7.58%	65
Aug 4, 2026	14.40	14.47	14.40	14.61	14.61	3.14%	278
Aug 3, 2026	14.14	14.17	14.14	14.16	14.16	0.74%	44
Jul 31, 2026	14.32	14.32	14.32	14.06	14.06	-0.54%	-
Jul 30, 2026	13.96	14.20	13.96	14.13	14.13	1.83%	487
Jul 29, 2026	14.27	14.27	14.27	13.88	13.88	-2.13%	-
Jul 28, 2026	14.33	14.33	14.25	14.18	14.18	-1.68%	3
Jul 27, 2026	14.60	14.60	14.60	14.43	14.42	-0.65%	-
Jul 24, 2026	14.22	14.22	14.22	14.52	14.52	2.52%	-
Jul 23, 2026	14.53	14.53	14.53	14.16	14.16	-4.14%	-
Jul 22, 2026	14.40	14.42	14.40	14.77	14.77	5.39%	280
Jul 21, 2026	13.88	13.88	13.88	14.02	14.02	3.35%	-
Jul 20, 2026	13.51	13.62	13.51	13.56	13.56	-0.09%	70
Jul 17, 2026	13.62	13.62	13.48	13.57	13.57	-0.53%	788
Jul 16, 2026	13.65	13.65	13.65	13.65	13.65	-6.89%	-
Jul 15, 2026	14.16	14.16	14.16	14.66	14.66	1.57%	-