ESG Inc. (ESGH)
OTCMKTS · Delayed Price · Currency is USD
5.07
+0.16 (3.26%)
Dec 19, 2025, 4:00 PM EST
ESG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.91 | 5.07 | 4.87 | 5.07 | 5.07 | 3.26% | 2,150 |
| Dec 18, 2025 | 5.00 | 5.11 | 4.90 | 4.91 | 4.91 | -1.60% | 2,156 |
| Dec 17, 2025 | 4.83 | 5.06 | 4.83 | 4.99 | 4.99 | 13.41% | 2,220 |
| Dec 16, 2025 | 5.38 | 5.38 | 4.40 | 4.40 | 4.40 | -18.19% | 2,518 |
| Dec 15, 2025 | 5.37 | 5.38 | 5.29 | 5.38 | 5.38 | -1.68% | 2,500 |
| Dec 12, 2025 | 4.74 | 5.47 | 4.74 | 5.47 | 5.47 | 15.16% | 2,868 |
| Dec 11, 2025 | 4.78 | 4.87 | 4.70 | 4.75 | 4.75 | -0.63% | 2,400 |
| Dec 10, 2025 | 4.92 | 4.92 | 4.73 | 4.78 | 4.78 | -2.85% | 2,256 |
| Dec 9, 2025 | 4.94 | 4.95 | 4.85 | 4.92 | 4.92 | -0.40% | 2,480 |
| Dec 8, 2025 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | 0.98% | 2,300 |
| Dec 5, 2025 | 4.90 | 4.97 | 4.88 | 4.89 | 4.89 | -0.33% | 2,400 |
| Dec 4, 2025 | 4.82 | 4.91 | 4.00 | 4.91 | 4.91 | 1.61% | 2,340 |
| Dec 3, 2025 | 4.90 | 4.90 | 4.77 | 4.83 | 4.83 | -1.43% | 2,338 |
| Dec 2, 2025 | 4.67 | 4.90 | 4.67 | 4.90 | 4.90 | 2.36% | 2,662 |
| Dec 1, 2025 | 4.81 | 4.91 | 4.70 | 4.79 | 4.79 | -0.48% | 2,230 |
| Nov 28, 2025 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 1.26% | 2,150 |
| Nov 26, 2025 | 4.30 | 4.75 | 4.15 | 4.75 | 4.75 | 5.56% | 2,300 |
| Nov 25, 2025 | 4.82 | 4.82 | 4.50 | 4.50 | 4.50 | -7.22% | 2,065 |
| Nov 24, 2025 | 4.86 | 4.87 | 4.78 | 4.85 | 4.85 | - | 2,188 |
| Nov 21, 2025 | 4.50 | 4.89 | 4.50 | 4.85 | 4.85 | -2.41% | 2,512 |
| Nov 20, 2025 | 3.28 | 5.05 | 3.28 | 4.97 | 4.97 | -2.55% | 2,418 |
| Nov 19, 2025 | 5.07 | 5.10 | 3.36 | 5.10 | 5.10 | - | 2,692 |
| Nov 18, 2025 | 5.09 | 5.10 | 5.07 | 5.10 | 5.10 | 0.10% | 2,200 |
| Nov 17, 2025 | 5.11 | 5.11 | 5.08 | 5.10 | 5.09 | -0.64% | 2,100 |
| Nov 14, 2025 | 5.12 | 5.13 | 5.00 | 5.13 | 5.13 | 0.39% | 2,500 |
| Nov 13, 2025 | 4.71 | 5.11 | 4.65 | 5.11 | 5.11 | 9.85% | 2,800 |
| Nov 12, 2025 | 5.31 | 5.31 | 4.65 | 4.65 | 4.65 | -12.59% | 2,662 |
| Nov 11, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 1.20% | 2,438 |
| Nov 10, 2025 | 5.31 | 5.31 | 5.24 | 5.26 | 5.26 | -1.00% | 2,200 |
| Nov 7, 2025 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.19% | 2,600 |
| Nov 6, 2025 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | - | 2,100 |
| Nov 5, 2025 | 5.16 | 5.31 | 5.16 | 5.30 | 5.30 | 0.19% | 2,400 |
| Nov 4, 2025 | 5.26 | 5.31 | 5.15 | 5.29 | 5.29 | -0.38% | 2,010 |
| Nov 3, 2025 | 5.31 | 5.31 | 5.26 | 5.31 | 5.31 | - | 2,362 |
| Oct 31, 2025 | 5.31 | 5.32 | 5.30 | 5.31 | 5.31 | -3.98% | 2,100 |
| Oct 30, 2025 | 5.48 | 5.53 | 5.40 | 5.53 | 5.53 | 0.18% | 2,712 |
| Oct 29, 2025 | 5.27 | 5.52 | 5.27 | 5.52 | 5.52 | 4.74% | 2,600 |
| Oct 28, 2025 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 1.35% | 2,500 |
| Oct 27, 2025 | 5.19 | 5.20 | 5.15 | 5.20 | 5.20 | -0.19% | 2,100 |
| Oct 24, 2025 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | - | 2,100 |
| Oct 23, 2025 | 5.28 | 5.29 | 5.21 | 5.21 | 5.21 | -1.70% | 2,200 |
| Oct 22, 2025 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -0.53% | 2,040 |
| Oct 21, 2025 | 5.30 | 5.34 | 5.28 | 5.33 | 5.33 | 0.15% | 2,400 |
| Oct 20, 2025 | 5.43 | 5.43 | 5.20 | 5.32 | 5.32 | -1.30% | 2,400 |
| Oct 17, 2025 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.55% | 2,000 |
| Oct 16, 2025 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | 0.56% | 2,600 |
| Oct 15, 2025 | 5.44 | 5.44 | 5.38 | 5.39 | 5.39 | -1.10% | 2,200 |
| Oct 14, 2025 | 5.47 | 5.47 | 5.44 | 5.45 | 5.45 | 1.26% | 2,300 |
| Oct 13, 2025 | 5.48 | 5.48 | 5.38 | 5.38 | 5.38 | -1.25% | 2,200 |
| Oct 10, 2025 | 5.44 | 5.46 | 5.40 | 5.45 | 5.45 | 0.41% | 2,400 |