ESG Inc. (ESGH)
OTCMKTS · Delayed Price · Currency is USD
1.270
-0.020 (-1.55%)
Aug 4, 2026, 9:36 AM EST
ESG Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 200 |
| Aug 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -9.79% | 101 |
| Jul 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -10.63% | 102 |
| Jul 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -10.61% | 300 |
| Jun 2, 2026 | 1.85 | 1.88 | 1.79 | 1.79 | 1.79 | -10.50% | 860 |
| May 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300 |
| May 12, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -20.00% | 438 |
| Apr 16, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | 19.05% | 200 |
| Apr 14, 2026 | 4.05 | 4.05 | 2.10 | 2.10 | 2.10 | -47.63% | 200 |
| Apr 13, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 0.29% | 500 |
| Apr 2, 2026 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 16.91% | 600 |
| Apr 1, 2026 | 3.00 | 3.42 | 3.00 | 3.42 | 3.42 | 14.00% | 655 |
| Mar 31, 2026 | 2.40 | 3.00 | 2.40 | 3.00 | 3.00 | 33.33% | 1,027 |
| Mar 17, 2026 | 3.27 | 3.27 | 2.00 | 2.25 | 2.25 | -43.75% | 738 |
| Mar 6, 2026 | 4.08 | 4.09 | 4.00 | 4.00 | 4.00 | -6.76% | 1,400 |
| Feb 27, 2026 | 4.28 | 4.29 | 4.23 | 4.29 | 4.29 | -5.71% | 1,400 |
| Feb 26, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -2.99% | 570 |
| Feb 25, 2026 | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | -3.46% | 1,685 |
| Feb 24, 2026 | 4.85 | 4.86 | 4.80 | 4.86 | 4.86 | -0.41% | 1,400 |
| Feb 23, 2026 | 4.89 | 4.89 | 4.85 | 4.88 | 4.88 | -0.65% | 2,200 |
| Feb 20, 2026 | 4.93 | 4.95 | 4.87 | 4.91 | 4.91 | -0.81% | 1,800 |
| Feb 19, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | -0.60% | 1,901 |
| Feb 17, 2026 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 1.48% | 2,400 |
| Feb 13, 2026 | 4.80 | 4.98 | 4.70 | 4.91 | 4.91 | -1.62% | 1,400 |
| Feb 12, 2026 | 5.09 | 5.10 | 4.99 | 4.99 | 4.99 | -2.38% | 1,300 |
| Feb 11, 2026 | 5.24 | 5.24 | 5.09 | 5.11 | 5.11 | -3.00% | 2,000 |
| Feb 10, 2026 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | -0.03% | 2,400 |
| Feb 9, 2026 | 5.28 | 5.29 | 5.19 | 5.27 | 5.27 | -0.19% | 1,600 |
| Feb 6, 2026 | 5.41 | 5.41 | 5.20 | 5.28 | 5.28 | -2.58% | 2,200 |
| Feb 5, 2026 | 5.35 | 5.45 | 5.34 | 5.42 | 5.42 | -0.55% | 2,100 |
| Feb 4, 2026 | 5.38 | 5.46 | 5.00 | 5.45 | 5.45 | -0.18% | 1,900 |