Esprit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	0.11	0.18	0.10	0.13	0.13	-34.59%	2,373
Oct 17, 2025	0.09	0.19	0.09	0.19	0.19	124.82%	10,579
Oct 16, 2025	0.10	0.16	0.07	0.09	0.09	-5.56%	20,176
Oct 15, 2025	0.20	0.21	0.04	0.09	0.09	-84.56%	51,534
Oct 14, 2025	0.60	0.64	0.58	0.58	0.58	-1.85%	10,494
Oct 13, 2025	0.64	0.66	0.57	0.59	0.59	-4.81%	17,685
Oct 10, 2025	0.61	0.67	0.61	0.62	0.62	4.00%	17,211
Oct 9, 2025	0.66	0.68	0.55	0.60	0.60	-7.69%	12,349
Oct 8, 2025	0.61	0.66	0.60	0.65	0.65	8.15%	14,369
Oct 7, 2025	0.64	0.72	0.60	0.60	0.60	-4.60%	26,696
Oct 6, 2025	0.60	0.71	0.57	0.63	0.63	6.24%	24,756
Oct 3, 2025	0.61	0.70	0.56	0.59	0.59	-1.00%	29,989
Oct 2, 2025	0.63	0.68	0.58	0.60	0.60	-2.92%	12,678
Oct 1, 2025	0.62	0.67	0.59	0.62	0.62	4.58%	28,636
Sep 30, 2025	0.71	0.77	0.51	0.59	0.59	-15.71%	34,402
Sep 29, 2025	0.72	0.75	0.70	0.70	0.70	-0.17%	17,931
Sep 26, 2025	0.69	0.82	0.66	0.70	0.70	4.08%	28,599
Sep 25, 2025	0.72	0.79	0.66	0.67	0.67	-5.11%	21,252
Sep 24, 2025	0.78	0.79	0.70	0.71	0.71	-3.92%	51,135
Sep 23, 2025	0.81	0.87	0.68	0.74	0.74	-7.04%	127,117
Sep 22, 2025	1.04	1.20	0.70	0.80	0.80	-20.10%	214,266
Sep 19, 2025	0.43	1.88	0.43	1.00	1.00	133.57%	1,698,613
Sep 18, 2025	0.43	0.46	0.41	0.43	0.43	1.67%	39,256
Sep 17, 2025	0.42	0.46	0.42	0.42	0.42	2.20%	16,872
Sep 16, 2025	0.45	0.54	0.39	0.41	0.41	-6.39%	56,705
Sep 15, 2025	0.41	0.54	0.32	0.44	0.44	8.42%	71,263
Sep 12, 2025	0.39	0.45	0.30	0.40	0.40	7.45%	59,746
Sep 11, 2025	0.39	0.49	0.30	0.38	0.38	-2.84%	60,166
Sep 10, 2025	0.42	0.43	0.35	0.39	0.39	-4.21%	57,664
Sep 9, 2025	0.49	0.54	0.37	0.40	0.40	-15.13%	112,514
Sep 8, 2025	0.48	0.60	0.48	0.48	0.48	2.15%	157,598
Sep 5, 2025	0.46	0.66	0.36	0.47	0.47	3.10%	65,715
Sep 4, 2025	0.54	0.60	0.30	0.45	0.45	-14.72%	87,806
Sep 3, 2025	0.73	0.77	0.52	0.53	0.53	-25.45%	174,308
Sep 2, 2025	0.65	0.95	0.50	0.71	0.71	11.60%	241,384
Aug 29, 2025	1.08	1.15	0.56	0.64	0.64	-40.19%	290,642
Aug 28, 2025	2.00	2.10	0.78	1.07	1.07	-36.91%	637,054
Aug 27, 2025	0.26	4.78	0.26	1.69	1.69	559.38%	1,690,459
Aug 26, 2025	0.25	0.26	0.25	0.26	0.26	3.64%	6,429
Aug 25, 2025	0.23	0.26	0.22	0.25	0.25	1.65%	9,723
Aug 22, 2025	0.26	0.27	0.23	0.24	0.24	-4.71%	6,131
Aug 21, 2025	0.25	0.26	0.25	0.26	0.26	5.37%	1,682
Aug 20, 2025	0.24	0.25	0.23	0.24	0.24	1.26%	2,468
Aug 19, 2025	0.24	0.25	0.23	0.24	0.24	2.14%	4,877
Aug 18, 2025	0.24	0.25	0.23	0.23	0.23	-3.31%	3,781
Aug 15, 2025	0.23	0.25	0.23	0.24	0.24	5.22%	2,714
Aug 14, 2025	0.23	0.24	0.23	0.23	0.23	-	911
Aug 13, 2025	0.23	0.24	0.23	0.23	0.23	-	1,144
Aug 12, 2025	0.24	0.24	0.23	0.23	0.23	-0.43%	1,435
Aug 11, 2025	0.25	0.25	0.23	0.23	0.23	-2.12%	5,847