Eshallgo Inc. (EHGO)
NASDAQ: EHGO · Real-Time Price · USD
1.080
-0.010 (-0.92%)
At close: Feb 21, 2025, 4:00 PM
1.200
+0.120 (11.11%)
After-hours: Feb 21, 2025, 5:46 PM EST
Eshallgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.07 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 61,633 |
| Feb 20, 2025 | 1.11 | 1.15 | 1.08 | 1.09 | 1.09 | - | 40,550 |
| Feb 19, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 30,838 |
| Feb 18, 2025 | 1.06 | 1.16 | 1.06 | 1.12 | 1.12 | 1.82% | 51,575 |
| Feb 14, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 40,110 |
| Feb 13, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 38,337 |
| Feb 12, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 41,372 |
| Feb 11, 2025 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 75,316 |
| Feb 10, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -1.01% | 53,537 |
| Feb 7, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 0.09% | 38,939 |
| Feb 6, 2025 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 25,572 |
| Feb 5, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 20,845 |
| Feb 4, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 47,005 |
| Feb 3, 2025 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | 0.91% | 32,613 |
| Jan 31, 2025 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | -0.90% | 67,452 |
| Jan 30, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 4.72% | 62,789 |
| Jan 29, 2025 | 1.07 | 1.12 | 1.05 | 1.06 | 1.06 | -3.64% | 80,887 |
| Jan 28, 2025 | 1.11 | 1.15 | 1.06 | 1.10 | 1.10 | -3.51% | 105,224 |
| Jan 27, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 2.70% | 144,833 |
| Jan 24, 2025 | 1.04 | 1.13 | 1.04 | 1.11 | 1.11 | 5.71% | 156,261 |
| Jan 23, 2025 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 102,607 |
| Jan 22, 2025 | 1.01 | 1.11 | 1.01 | 1.09 | 1.09 | 9.00% | 79,745 |
| Jan 21, 2025 | 1.10 | 1.14 | 1.00 | 1.00 | 1.00 | -8.26% | 195,631 |
| Jan 17, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -0.91% | 177,483 |
| Jan 16, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | 1.85% | 396,156 |
| Jan 15, 2025 | 1.12 | 1.20 | 1.08 | 1.08 | 1.08 | -6.90% | 736,894 |
| Jan 14, 2025 | 1.14 | 1.23 | 1.04 | 1.16 | 1.16 | -7.20% | 1,583,937 |
| Jan 13, 2025 | 3.50 | 3.52 | 0.91 | 1.25 | 1.25 | -61.77% | 6,738,876 |
| Jan 10, 2025 | 3.65 | 3.65 | 3.27 | 3.27 | 3.27 | -6.57% | 344,459 |
| Jan 8, 2025 | 3.77 | 3.77 | 3.45 | 3.50 | 3.50 | -1.13% | 108,139 |
| Jan 7, 2025 | 3.90 | 3.90 | 3.33 | 3.54 | 3.54 | -2.56% | 131,368 |
| Jan 6, 2025 | 3.74 | 4.00 | 3.50 | 3.63 | 3.63 | 2.05% | 173,945 |
| Jan 3, 2025 | 3.94 | 3.94 | 3.22 | 3.56 | 3.56 | -9.41% | 318,799 |
| Jan 2, 2025 | 3.41 | 3.99 | 3.40 | 3.93 | 3.93 | 2.34% | 52,081 |
| Dec 31, 2024 | 3.59 | 3.99 | 3.43 | 3.84 | 3.84 | 5.49% | 57,464 |
| Dec 30, 2024 | 3.93 | 3.93 | 3.49 | 3.64 | 3.64 | -5.45% | 55,179 |
| Dec 27, 2024 | 3.51 | 3.98 | 3.37 | 3.85 | 3.85 | 9.53% | 27,778 |
| Dec 26, 2024 | 3.24 | 3.58 | 3.24 | 3.52 | 3.52 | 1.44% | 35,124 |
| Dec 24, 2024 | 3.28 | 3.47 | 3.11 | 3.47 | 3.47 | 10.35% | 17,722 |
| Dec 23, 2024 | 3.06 | 3.47 | 2.96 | 3.14 | 3.14 | -5.71% | 71,983 |
| Dec 20, 2024 | 4.70 | 5.50 | 2.87 | 3.33 | 3.33 | -33.27% | 450,399 |
| Dec 19, 2024 | 4.73 | 5.20 | 4.73 | 4.99 | 4.99 | 7.08% | 187,759 |
| Dec 18, 2024 | 4.44 | 5.16 | 4.44 | 4.66 | 4.66 | 4.02% | 148,397 |
| Dec 17, 2024 | 4.46 | 4.66 | 4.36 | 4.48 | 4.48 | -1.97% | 67,498 |
| Dec 16, 2024 | 4.20 | 4.71 | 4.19 | 4.57 | 4.57 | 5.06% | 48,494 |
| Dec 13, 2024 | 4.20 | 4.60 | 4.13 | 4.35 | 4.35 | 5.33% | 121,587 |
| Dec 12, 2024 | 4.01 | 4.28 | 3.91 | 4.13 | 4.13 | -0.72% | 64,833 |
| Dec 11, 2024 | 4.29 | 4.45 | 4.06 | 4.16 | 4.16 | -1.19% | 125,124 |
| Dec 10, 2024 | 4.18 | 4.35 | 4.14 | 4.21 | 4.21 | 1.45% | 69,706 |
| Dec 9, 2024 | 4.21 | 4.36 | 3.80 | 4.15 | 4.15 | -2.35% | 103,803 |
| Dec 6, 2024 | 4.09 | 4.40 | 4.03 | 4.25 | 4.25 | 5.46% | 66,267 |
| Dec 5, 2024 | 4.35 | 4.49 | 4.00 | 4.03 | 4.03 | -7.99% | 207,236 |
| Dec 4, 2024 | 4.12 | 4.59 | 4.02 | 4.38 | 4.38 | 7.88% | 327,967 |
| Dec 3, 2024 | 3.81 | 4.30 | 3.80 | 4.06 | 4.06 | - | 450,339 |
| Dec 2, 2024 | 4.50 | 4.94 | 3.70 | 4.06 | 4.06 | 11.23% | 8,908,675 |
| Nov 29, 2024 | 3.99 | 4.00 | 3.65 | 3.65 | 3.65 | -8.75% | 86,058 |
| Nov 27, 2024 | 3.99 | 4.09 | 3.79 | 4.00 | 4.00 | 1.27% | 35,214 |
| Nov 26, 2024 | 3.78 | 4.06 | 3.75 | 3.95 | 3.95 | 0.77% | 16,251 |
| Nov 25, 2024 | 3.72 | 4.18 | 3.72 | 3.92 | 3.92 | 4.53% | 101,103 |
| Nov 22, 2024 | 3.95 | 3.99 | 3.72 | 3.75 | 3.75 | -6.25% | 32,938 |
| Nov 21, 2024 | 3.98 | 4.06 | 3.82 | 4.00 | 4.00 | 4.99% | 14,788 |
| Nov 20, 2024 | 4.00 | 4.10 | 3.81 | 3.81 | 3.81 | -1.80% | 45,464 |
| Nov 19, 2024 | 3.90 | 4.08 | 3.77 | 3.88 | 3.88 | - | 49,096 |
| Nov 18, 2024 | 3.95 | 4.30 | 3.67 | 3.88 | 3.88 | -0.51% | 80,938 |
| Nov 15, 2024 | 4.02 | 4.05 | 3.60 | 3.90 | 3.90 | -1.27% | 26,301 |
| Nov 14, 2024 | 4.00 | 4.06 | 3.90 | 3.95 | 3.95 | 0.77% | 37,335 |
| Nov 13, 2024 | 3.70 | 4.04 | 3.70 | 3.92 | 3.92 | 5.23% | 18,091 |
| Nov 12, 2024 | 3.70 | 3.90 | 3.58 | 3.73 | 3.73 | -0.13% | 25,282 |
| Nov 11, 2024 | 3.63 | 3.89 | 3.63 | 3.73 | 3.73 | 3.55% | 5,776 |
| Nov 8, 2024 | 3.72 | 3.90 | 3.50 | 3.60 | 3.60 | 4.10% | 12,212 |
| Nov 7, 2024 | 3.64 | 4.00 | 3.39 | 3.46 | 3.46 | 14.95% | 49,675 |
| Nov 6, 2024 | 4.03 | 4.11 | 2.99 | 3.01 | 3.01 | -19.95% | 53,903 |
| Nov 5, 2024 | 3.38 | 3.95 | 3.37 | 3.76 | 3.76 | 12.24% | 27,833 |
| Nov 4, 2024 | 3.74 | 4.23 | 3.30 | 3.35 | 3.35 | -8.22% | 81,226 |
| Nov 1, 2024 | 3.42 | 3.90 | 3.41 | 3.65 | 3.65 | 10.27% | 39,618 |
| Oct 31, 2024 | 3.25 | 3.72 | 3.07 | 3.31 | 3.31 | 5.95% | 58,556 |
| Oct 30, 2024 | 2.78 | 3.39 | 2.67 | 3.12 | 3.12 | 14.43% | 19,533 |
| Oct 29, 2024 | 2.48 | 2.77 | 2.44 | 2.73 | 2.73 | 15.68% | 10,310 |
| Oct 28, 2024 | 2.35 | 2.60 | 2.24 | 2.36 | 2.36 | 1.29% | 15,324 |
| Oct 25, 2024 | 2.17 | 2.40 | 2.17 | 2.33 | 2.33 | 6.88% | 14,476 |
| Oct 24, 2024 | 2.24 | 2.24 | 2.15 | 2.18 | 2.18 | 3.32% | 8,439 |
| Oct 23, 2024 | 2.15 | 2.37 | 2.11 | 2.11 | 2.11 | -3.21% | 7,464 |
| Oct 22, 2024 | 2.02 | 2.24 | 2.02 | 2.18 | 2.18 | 3.32% | 5,193 |
| Oct 21, 2024 | 2.28 | 2.40 | 2.11 | 2.11 | 2.11 | -6.22% | 13,969 |
| Oct 18, 2024 | 2.25 | 2.58 | 2.24 | 2.25 | 2.25 | 0.45% | 18,424 |
| Oct 17, 2024 | 2.14 | 2.28 | 2.14 | 2.24 | 2.24 | 1.36% | 4,664 |
| Oct 16, 2024 | 2.16 | 2.40 | 2.16 | 2.21 | 2.21 | -2.64% | 26,122 |
| Oct 15, 2024 | 2.50 | 2.55 | 2.26 | 2.27 | 2.27 | -8.84% | 41,258 |
| Oct 14, 2024 | 2.02 | 2.49 | 2.02 | 2.49 | 2.49 | 27.04% | 48,298 |
| Oct 11, 2024 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | 3.16% | 2,022 |
| Oct 10, 2024 | 1.83 | 1.95 | 1.83 | 1.90 | 1.90 | 0.53% | 7,988 |
| Oct 9, 2024 | 1.84 | 2.02 | 1.75 | 1.89 | 1.89 | -7.35% | 20,249 |
| Oct 8, 2024 | 1.99 | 2.04 | 1.74 | 2.04 | 2.04 | 5.70% | 36,433 |
| Oct 7, 2024 | 1.91 | 2.15 | 1.87 | 1.93 | 1.93 | -2.53% | 25,593 |
| Oct 4, 2024 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -0.50% | 8,397 |
| Oct 3, 2024 | 2.06 | 2.06 | 1.98 | 1.99 | 1.99 | -1.97% | 9,511 |
| Oct 2, 2024 | 2.15 | 2.21 | 2.03 | 2.03 | 2.03 | -7.05% | 17,125 |
| Oct 1, 2024 | 2.15 | 2.34 | 2.08 | 2.18 | 2.18 | 5.00% | 10,219 |
| Sep 30, 2024 | 2.04 | 2.39 | 2.04 | 2.08 | 2.08 | 5.05% | 22,756 |
| Sep 27, 2024 | 2.12 | 2.12 | 1.97 | 1.98 | 1.98 | -1.49% | 4,943 |