ES Bancshares, Inc. (ESBS)
OTCMKTS · Delayed Price · Currency is USD
8.40
+0.13 (1.57%)
At close: Nov 13, 2026
ES Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | 1.57% | 4,200 |
| Nov 12, 2026 | 8.40 | 8.45 | 8.27 | 8.27 | 8.27 | -2.71% | 5,700 |
| Nov 6, 2026 | 8.43 | 8.50 | 8.25 | 8.50 | 8.50 | -1.16% | 11,000 |
| Nov 5, 2026 | 8.64 | 8.70 | 8.60 | 8.60 | 8.60 | - | 900 |
| Nov 4, 2026 | 8.59 | 8.60 | 8.59 | 8.60 | 8.60 | 2.38% | 960 |
| Oct 27, 2026 | 8.35 | 8.50 | 8.30 | 8.40 | 8.40 | -1.18% | 10,002 |
| Oct 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.95% | 250 |
| Oct 23, 2026 | 8.40 | 8.50 | 8.40 | 8.42 | 8.42 | 0.84% | 21,700 |
| Oct 22, 2026 | 8.17 | 8.35 | 8.15 | 8.35 | 8.35 | 3.73% | 41,793 |
| Oct 21, 2026 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | - | 219,097 |
| Oct 20, 2026 | 7.85 | 8.15 | 7.79 | 8.05 | 8.05 | 5.50% | 1,039,691 |
| Oct 19, 2026 | 7.62 | 7.63 | 7.59 | 7.63 | 7.63 | 0.39% | 1,710 |
| Oct 15, 2026 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 0.53% | 900 |
| Oct 8, 2026 | 7.37 | 7.56 | 7.37 | 7.56 | 7.56 | 2.77% | 1,400 |
| Oct 7, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.77% | 100 |
| Oct 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.83% | 1,000 |
| Oct 5, 2026 | 7.30 | 7.50 | 7.30 | 7.44 | 7.44 | -1.64% | 1,300 |
| Oct 2, 2026 | 7.54 | 7.56 | 7.54 | 7.56 | 7.56 | 0.53% | 481 |
| Oct 1, 2026 | 7.50 | 7.52 | 7.21 | 7.52 | 7.52 | 0.42% | 1,938 |
| Sep 30, 2026 | 7.38 | 7.50 | 7.27 | 7.49 | 7.49 | 1.61% | 11,481 |
| Sep 29, 2026 | 7.32 | 7.37 | 7.30 | 7.37 | 7.37 | 1.35% | 2,548 |
| Sep 28, 2026 | 7.21 | 7.31 | 7.21 | 7.27 | 7.27 | 1.28% | 3,048 |
| Sep 25, 2026 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | -0.97% | 500 |
| Sep 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 600 |
| Sep 22, 2026 | 7.08 | 7.20 | 7.08 | 7.20 | 7.20 | 2.86% | 8,432 |
| Sep 18, 2026 | 6.89 | 7.00 | 6.85 | 7.00 | 7.00 | -0.85% | 2,285 |
| Sep 17, 2026 | 7.01 | 7.06 | 6.97 | 7.06 | 7.06 | 2.17% | 2,948 |
| Sep 16, 2026 | 7.00 | 7.00 | 6.75 | 6.91 | 6.91 | -0.86% | 21,009 |
| Sep 15, 2026 | 6.75 | 6.97 | 6.68 | 6.97 | 6.97 | 2.50% | 2,404 |
| Sep 14, 2026 | 6.80 | 6.94 | 6.50 | 6.80 | 6.80 | -2.16% | 10,362 |
| Sep 11, 2026 | 6.99 | 7.09 | 6.95 | 6.95 | 6.95 | 2.21% | 8,900 |
| Sep 10, 2026 | 6.80 | 6.84 | 6.80 | 6.80 | 6.80 | - | 6,858 |
| Sep 9, 2026 | 6.87 | 6.87 | 6.80 | 6.80 | 6.80 | -1.45% | 1,000 |
| Sep 8, 2026 | 6.92 | 6.94 | 6.88 | 6.90 | 6.90 | -0.14% | 4,000 |
| Sep 4, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.29% | 500 |
| Sep 3, 2026 | 6.70 | 6.89 | 6.70 | 6.89 | 6.89 | - | 5,550 |
| Sep 2, 2026 | 6.86 | 6.89 | 6.86 | 6.89 | 6.89 | 0.29% | 950 |
| Sep 1, 2026 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | 0.88% | 2,024 |
| Aug 31, 2026 | 6.70 | 6.81 | 6.70 | 6.81 | 6.81 | 0.81% | 1,700 |
| Aug 28, 2026 | 6.70 | 6.83 | 6.70 | 6.76 | 6.76 | -0.69% | 1,800 |
| Aug 27, 2026 | 6.70 | 6.82 | 6.70 | 6.80 | 6.80 | -0.70% | 1,000 |
| Aug 26, 2026 | 6.70 | 6.85 | 6.50 | 6.85 | 6.85 | - | 11,100 |
| Aug 24, 2026 | 6.73 | 6.85 | 6.73 | 6.85 | 6.85 | 2.54% | 1,400 |
| Aug 21, 2026 | 6.90 | 6.90 | 6.65 | 6.68 | 6.68 | -4.57% | 12,600 |
| 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 |