Earth Science Tech, Inc. (ETST)
OTCMKTS · Delayed Price · Currency is USD
0.0845
-0.0155 (-15.50%)
Mar 25, 2026, 1:39 PM EST
Earth Science Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 142,250 |
| Mar 23, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 2.88% | 57,455 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -10.99% | 82,000 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.59% | 41,878 |
| Mar 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.33% | 19,426 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.94% | 6,635 |
| Mar 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.08% | 61,810 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.77% | 20,501 |
| Mar 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.27% | 12,400 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.25% | 14,990 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.05% | 38,589 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 910 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -6.58% | 40,127 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 7.14% | 57,583 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.82% | 19,900 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 43,382 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.09% | 11,000 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.17% | 37,800 |
| Feb 26, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 7.82% | 37,885 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.90% | 66,980 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.10% | 4,666 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -4.58% | 56,034 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 6,000 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -14.00% | 83,365 |
| Feb 18, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -1.62% | 398,190 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 50,130 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 69,300 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.22% | 157,005 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.19% | 56,997 |
| Feb 10, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 4.56% | 140,086 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.00% | 178,025 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 10.29% | 48,606 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.68% | 202,415 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.11% | 143,500 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.00% | 55,680 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.40% | 203,481 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.13% | 31,958 |
| Jan 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.40% | 23,627 |
| Jan 28, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 4.88% | 46,775 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.24% | 88,222 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.91% | 37,500 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 42,490 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 18,478 |
| Jan 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.99% | 25,996 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.59% | 48,190 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.56% | 13,324 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.49% | 9,795 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.06% | 16,650 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | 6.67% | 48,024 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.22% | 59,704 |