ES Bancshares, Inc. (ESBS)
OTCMKTS · Delayed Price · Currency is USD
5.84
-0.05 (-0.85%)
At close: Jun 18, 2026
ES Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | 0.94% | 821 |
| Jun 16, 2026 | 5.82 | 5.84 | 5.80 | 5.84 | 5.84 | 0.60% | 18,984 |
| Jun 15, 2026 | 5.80 | 5.84 | 5.80 | 5.80 | 5.80 | - | 29,542 |
| Jun 12, 2026 | 5.85 | 5.85 | 5.73 | 5.80 | 5.80 | - | 59,204 |
| Jun 11, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -0.43% | 1,200 |
| Jun 10, 2026 | 5.83 | 5.83 | 5.75 | 5.83 | 5.83 | -1.27% | 43,100 |
| Jun 9, 2026 | 5.90 | 5.95 | 5.88 | 5.90 | 5.90 | -0.51% | 2,000 |
| Jun 8, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 1,400 |
| Jun 5, 2026 | 6.00 | 6.00 | 5.90 | 5.93 | 5.93 | -1.82% | 4,500 |
| Jun 4, 2026 | 6.10 | 6.10 | 6.00 | 6.04 | 6.04 | -0.98% | 26,300 |
| Jun 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 500 |
| Jun 2, 2026 | 6.10 | 6.14 | 6.10 | 6.10 | 6.10 | -1.45% | 1,900 |
| Jun 1, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | 100 |
| May 29, 2026 | 5.95 | 6.19 | 5.90 | 6.19 | 6.19 | 3.17% | 4,024 |
| May 27, 2026 | 6.02 | 6.04 | 6.00 | 6.00 | 6.00 | - | 1,200 |
| May 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.21% | 1,000 |
| May 22, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | -1.43% | 1,600 |
| May 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 3,062 |
| May 14, 2026 | 6.03 | 6.15 | 6.03 | 6.15 | 6.15 | -0.81% | 400 |
| May 12, 2026 | 6.01 | 6.20 | 6.00 | 6.20 | 6.20 | -1.59% | 1,829 |
| May 4, 2026 | 6.25 | 6.30 | 6.18 | 6.30 | 6.30 | - | 3,500 |
| May 1, 2026 | 6.21 | 6.39 | 5.86 | 6.30 | 6.30 | -2.78% | 16,000 |
| Apr 23, 2026 | 6.36 | 6.48 | 6.30 | 6.48 | 6.48 | -0.31% | 1,400 |
| Apr 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 162 |
| Apr 16, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 3,457 |
| Apr 15, 2026 | 6.44 | 6.44 | 6.35 | 6.40 | 6.40 | -1.68% | 6,662 |
| Apr 13, 2026 | 6.47 | 6.51 | 6.42 | 6.51 | 6.51 | -0.62% | 1,988 |
| Apr 10, 2026 | 6.43 | 6.55 | 6.43 | 6.55 | 6.55 | -2.96% | 1,550 |
| Apr 8, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 1,000 |
| Apr 7, 2026 | 6.55 | 6.70 | 6.50 | 6.60 | 6.60 | - | 2,503 |
| Apr 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 500 |
| Mar 25, 2026 | 6.42 | 6.70 | 6.42 | 6.70 | 6.70 | -2.19% | 201 |
| Mar 20, 2026 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | - | 3,397 |
| Mar 18, 2026 | 6.45 | 6.85 | 6.45 | 6.85 | 6.85 | -0.29% | 4,304 |
| Mar 16, 2026 | 6.51 | 6.87 | 6.31 | 6.87 | 6.87 | - | 6,213 |
| Feb 27, 2026 | 6.75 | 6.87 | 6.75 | 6.87 | 6.87 | 0.59% | 1,050 |
| Feb 26, 2026 | 6.75 | 6.83 | 6.75 | 6.83 | 6.83 | 0.66% | 300 |
| Feb 24, 2026 | 6.70 | 6.83 | 6.70 | 6.79 | 6.79 | 1.27% | 5,508 |
| Feb 23, 2026 | 6.55 | 6.74 | 6.55 | 6.70 | 6.70 | 0.75% | 1,950 |
| Feb 20, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | -1.19% | 1,000 |
| Feb 18, 2026 | 6.50 | 6.73 | 6.50 | 6.73 | 6.73 | -0.30% | 1,368 |
| Feb 11, 2026 | 6.47 | 6.75 | 6.32 | 6.75 | 6.75 | -2.03% | 21,987 |
| Feb 9, 2026 | 6.50 | 6.89 | 6.50 | 6.89 | 6.89 | 0.15% | 3,875 |
| Feb 6, 2026 | 6.60 | 6.88 | 6.60 | 6.88 | 6.88 | 4.24% | 525 |
| Feb 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.15% | 500 |
| Feb 3, 2026 | 6.64 | 6.89 | 6.50 | 6.61 | 6.61 | -4.06% | 4,825 |
| Jan 30, 2026 | 6.89 | 6.97 | 6.89 | 6.89 | 6.89 | -1.29% | 300 |
| Jan 27, 2026 | 6.70 | 6.98 | 6.70 | 6.98 | 6.98 | -0.14% | 1,100 |
| 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 |