ES Bancshares, Inc. (ESBS)
OTCMKTS · Delayed Price · Currency is USD
6.99
0.00 (0.00%)
Jan 22, 2026, 4:00 PM EST
ES Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 6.86 | 6.99 | 6.50 | 6.99 | 6.99 | 2.79% | 83,255 |
| Jan 14, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.86% | 2,600 |
| Jan 12, 2026 | 6.90 | 7.00 | 6.76 | 7.00 | 7.00 | 0.43% | 1,250 |
| Jan 9, 2026 | 7.05 | 7.05 | 6.91 | 6.97 | 6.97 | -0.43% | 800 |
| Jan 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Jan 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 400 |
| Jan 6, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -1.40% | 200 |
| Jan 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | 100 |
| Jan 2, 2026 | 7.22 | 7.23 | 7.00 | 7.00 | 7.00 | -3.45% | 12,050 |
| Dec 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 584 |
| Dec 24, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | 0.50% | 10,137 |
| Dec 22, 2025 | 7.21 | 7.23 | 7.21 | 7.21 | 7.21 | -0.63% | 3,000 |
| Dec 19, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.26% | 285 |
| Dec 18, 2025 | 7.26 | 7.26 | 7.17 | 7.17 | 7.17 | -0.42% | 600 |
| Dec 17, 2025 | 7.39 | 7.39 | 7.20 | 7.20 | 7.20 | -2.70% | 5,550 |
| Dec 16, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | -0.80% | 1,581 |
| Dec 15, 2025 | 7.35 | 7.46 | 7.05 | 7.46 | 7.46 | -0.67% | 4,200 |
| Dec 10, 2025 | 7.30 | 7.51 | 7.30 | 7.51 | 7.51 | 1.83% | 1,550 |
| Dec 9, 2025 | 7.30 | 7.45 | 7.20 | 7.38 | 7.38 | - | 4,670 |
| Dec 8, 2025 | 7.30 | 7.38 | 7.29 | 7.38 | 7.38 | 0.34% | 527 |
| Dec 5, 2025 | 7.30 | 7.37 | 7.30 | 7.35 | 7.35 | -1.34% | 1,875 |
| Dec 4, 2025 | 7.34 | 7.45 | 7.30 | 7.45 | 7.45 | - | 3,700 |
| Dec 3, 2025 | 7.44 | 7.46 | 7.30 | 7.45 | 7.45 | 0.13% | 8,793 |
| Dec 2, 2025 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | - | 400 |
| Dec 1, 2025 | 7.17 | 7.44 | 7.02 | 7.44 | 7.44 | - | 1,294 |
| Nov 28, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.54% | 100 |
| Nov 26, 2025 | 7.25 | 7.40 | 7.17 | 7.40 | 7.40 | 0.82% | 1,800 |
| Nov 21, 2025 | 7.25 | 7.34 | 7.25 | 7.34 | 7.34 | 1.24% | 1,600 |
| Nov 20, 2025 | 7.40 | 7.44 | 7.25 | 7.25 | 7.25 | -1.76% | 900 |
| Nov 19, 2025 | 7.25 | 7.42 | 7.25 | 7.38 | 7.38 | 0.57% | 3,100 |
| Nov 18, 2025 | 7.20 | 7.35 | 7.20 | 7.34 | 7.34 | 0.26% | 2,500 |
| Nov 17, 2025 | 7.20 | 7.35 | 7.20 | 7.32 | 7.32 | 1.79% | 4,137 |
| Nov 14, 2025 | 6.93 | 7.19 | 6.93 | 7.19 | 7.19 | 6.52% | 5,030 |
| Nov 13, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 0.45% | 1,600 |
| Nov 10, 2025 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | -0.44% | 10,100 |
| Nov 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,468 |
| Oct 28, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | -0.59% | 1,300 |
| Oct 27, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.59% | 300 |
| Oct 15, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -3.50% | 300 |
| Oct 14, 2025 | 7.37 | 7.37 | 7.00 | 7.15 | 7.15 | -2.99% | 8,402 |
| Oct 9, 2025 | 7.20 | 7.37 | 7.20 | 7.37 | 7.37 | -0.14% | 600 |
| Oct 8, 2025 | 7.20 | 7.38 | 7.20 | 7.38 | 7.38 | 2.36% | 600 |
| Oct 6, 2025 | 7.30 | 7.30 | 7.21 | 7.21 | 7.21 | -2.04% | 400 |
| Sep 23, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.27% | 300 |
| Sep 11, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | 900 |
| Sep 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.97% | 816 |
| Sep 8, 2025 | 7.25 | 7.29 | 7.25 | 7.25 | 7.25 | -0.28% | 3,818 |
| Sep 5, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.28% | 1,800 |
| Sep 4, 2025 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | -0.68% | 5,200 |
| Sep 3, 2025 | 7.15 | 7.30 | 7.10 | 7.30 | 7.30 | -1.08% | 2,200 |