ES Bancshares, Inc. (ESBS)
OTCMKTS · Delayed Price · Currency is USD
6.66
-0.34 (-4.86%)
Aug 21, 2026, 10:24 AM EST
ES Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6.99 | 7.00 | 6.90 | 7.00 | 7.00 | 2.64% | 5,400 |
| Aug 19, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% | 120 |
| Aug 13, 2026 | 6.65 | 6.86 | 6.65 | 6.86 | 6.86 | 3.22% | 9,524 |
| Aug 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.54% | 100 |
| Aug 11, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -0.08% | 3,172 |
| Aug 10, 2026 | 6.57 | 6.57 | 6.55 | 6.55 | 6.55 | -1.50% | 6,500 |
| Aug 7, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 1.99% | 5,100 |
| Aug 6, 2026 | 6.51 | 6.52 | 6.50 | 6.52 | 6.52 | - | 2,200 |
| Aug 5, 2026 | 6.50 | 6.52 | 6.49 | 6.52 | 6.52 | 0.31% | 6,545 |
| Aug 4, 2026 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | - | 3,100 |
| Aug 3, 2026 | 6.53 | 6.58 | 6.25 | 6.50 | 6.50 | -0.69% | 9,408 |
| Jul 31, 2026 | 6.50 | 6.55 | 6.49 | 6.55 | 6.55 | 1.00% | 5,554 |
| Jul 30, 2026 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 1.41% | 10,400 |
| Jul 29, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.69% | 2,000 |
| Jul 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 4,482 |
| Jul 27, 2026 | 6.37 | 6.50 | 6.37 | 6.40 | 6.40 | 0.72% | 4,981 |
| Jul 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.06% | 200 |
| Jul 22, 2026 | 6.33 | 6.36 | 6.33 | 6.35 | 6.35 | 0.32% | 1,919 |
| Jul 21, 2026 | 6.29 | 6.33 | 6.29 | 6.33 | 6.33 | 0.64% | 600 |
| Jul 20, 2026 | 6.12 | 6.29 | 6.12 | 6.29 | 6.29 | 1.79% | 1,974 |
| Jul 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.56% | 100 |
| Jul 15, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 0.16% | 316 |
| Jul 13, 2026 | 6.15 | 6.15 | 6.03 | 6.14 | 6.14 | -0.24% | 1,232 |
| Jul 10, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 1.65% | 303 |
| Jul 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.17% | 159 |
| Jul 8, 2026 | 6.12 | 6.12 | 5.97 | 6.04 | 6.04 | - | 17,700 |
| Jul 7, 2026 | 6.04 | 6.15 | 6.03 | 6.04 | 6.04 | 0.17% | 3,000 |
| Jul 6, 2026 | 5.96 | 6.04 | 5.96 | 6.03 | 6.03 | -2.74% | 6,000 |
| Jun 30, 2026 | 5.93 | 6.20 | 5.92 | 6.20 | 6.20 | 1.64% | 6,756 |
| Jun 26, 2026 | 5.95 | 6.10 | 5.93 | 6.10 | 6.10 | 3.21% | 932 |
| Jun 25, 2026 | 5.95 | 6.00 | 5.91 | 5.91 | 5.91 | -1.50% | 2,325 |
| Jun 24, 2026 | 5.85 | 6.05 | 5.84 | 6.00 | 6.00 | 0.84% | 4,310 |
| Jun 23, 2026 | 5.87 | 5.99 | 5.87 | 5.95 | 5.95 | 1.36% | 5,800 |
| Jun 22, 2026 | 5.86 | 5.89 | 5.85 | 5.87 | 5.87 | 0.51% | 1,680 |
| Jun 18, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | -0.85% | 8,000 |
| 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 |