Esprit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.54	0.54	0.51	0.53	0.53	1.92%	341,140
May 21, 2026	0.62	0.62	0.51	0.52	0.52	-16.13%	1,005,190
May 20, 2026	0.63	0.64	0.60	0.62	0.62	-	195,607
May 19, 2026	0.62	0.64	0.62	0.62	0.62	-4.62%	56,000
May 18, 2026	0.63	0.65	0.61	0.65	0.65	4.84%	571,637
May 15, 2026	0.65	0.65	0.62	0.62	0.62	-3.13%	258,207
May 14, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	20,357
May 13, 2026	0.63	0.65	0.61	0.65	0.65	-1.52%	92,703
May 12, 2026	0.66	0.67	0.63	0.66	0.66	-1.49%	737,592
May 11, 2026	0.71	0.71	0.67	0.67	0.67	-2.90%	221,935
May 8, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	126,796
May 7, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	249,520
May 6, 2026	0.72	0.72	0.70	0.70	0.70	-5.41%	552,878
May 5, 2026	0.71	0.74	0.68	0.74	0.74	1.37%	282,581
May 4, 2026	0.70	0.73	0.70	0.73	0.73	1.39%	173,958
Apr 30, 2026	0.72	0.72	0.72	0.72	0.72	-	41,453
Apr 29, 2026	0.74	0.74	0.71	0.72	0.72	-2.70%	107,467
Apr 28, 2026	0.74	0.74	0.71	0.74	0.74	-2.63%	263,880
Apr 27, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	38,402
Apr 24, 2026	0.74	0.75	0.73	0.74	0.74	-2.63%	455,596
Apr 23, 2026	0.75	0.76	0.75	0.76	0.76	-2.56%	172,361
Apr 22, 2026	0.79	0.79	0.76	0.78	0.78	-	93,954
Apr 21, 2026	0.78	0.78	0.75	0.78	0.78	2.63%	212,861
Apr 20, 2026	0.77	0.79	0.76	0.76	0.76	-3.80%	90,705
Apr 17, 2026	0.79	0.80	0.75	0.79	0.79	3.95%	114,998
Apr 16, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	64,202
Apr 15, 2026	0.80	0.80	0.77	0.79	0.79	-	262,808
Apr 14, 2026	0.79	0.79	0.79	0.79	0.79	3.95%	53,582
Apr 13, 2026	0.80	0.80	0.75	0.76	0.76	-3.80%	73,357
Apr 10, 2026	0.81	0.81	0.78	0.79	0.79	-2.47%	113,033
Apr 9, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 8, 2026	0.78	0.78	0.78	0.81	0.81	-	12,001
Apr 2, 2026	0.82	0.85	0.75	0.81	0.81	-11.96%	615,414
Apr 1, 2026	0.91	0.92	0.86	0.92	0.92	-	65,040
Mar 31, 2026	0.93	0.93	0.87	0.92	0.92	6.98%	88,185
Mar 30, 2026	0.83	0.83	0.83	0.86	0.86	-3.37%	20,682
Mar 27, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	-
Mar 26, 2026	0.90	0.90	0.90	0.90	0.90	-3.23%	10,649
Mar 25, 2026	0.87	0.93	0.87	0.93	0.93	6.90%	30,776
Mar 24, 2026	0.88	0.88	0.84	0.87	0.87	-1.14%	30,302
Mar 23, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	1,210
Mar 20, 2026	0.89	0.89	0.89	0.89	0.89	-	720
Mar 19, 2026	0.88	0.89	0.86	0.89	0.89	-1.11%	140,191
Mar 18, 2026	0.90	0.90	0.90	0.90	0.90	-2.17%	21,225
Mar 17, 2026	0.87	0.92	0.87	0.92	0.92	3.37%	219,688
Mar 16, 2026	0.89	0.89	0.89	0.89	0.89	-	1,537
Mar 13, 2026	0.88	0.89	0.88	0.89	0.89	-1.11%	103,472
Mar 12, 2026	0.88	0.90	0.88	0.90	0.90	-	1,252,202
Mar 11, 2026	0.90	0.90	0.90	0.90	0.90	-	142,935
Mar 10, 2026	0.91	0.94	0.90	0.90	0.90	-2.17%	408,506