Eshallgo Inc. (EHGO)
NASDAQ: EHGO · Real-Time Price · USD
0.7975
+0.0176 (2.26%)
At close: Jul 24, 2025, 4:00 PM
0.7716
-0.0259 (-3.25%)
After-hours: Jul 24, 2025, 7:47 PM EDT
Eshallgo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 2.26% | 92,296 |
Jul 23, 2025 | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -2.30% | 116,615 |
Jul 22, 2025 | 0.80 | 0.81 | 0.77 | 0.80 | 0.80 | 1.05% | 101,043 |
Jul 21, 2025 | 0.79 | 0.84 | 0.77 | 0.79 | 0.79 | - | 96,971 |
Jul 18, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -1.31% | 202,455 |
Jul 17, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 3.56% | 179,625 |
Jul 16, 2025 | 0.77 | 0.81 | 0.77 | 0.77 | 0.77 | -0.44% | 159,852 |
Jul 15, 2025 | 0.79 | 0.81 | 0.76 | 0.78 | 0.78 | -4.15% | 123,671 |
Jul 14, 2025 | 0.82 | 0.82 | 0.76 | 0.81 | 0.81 | 1.09% | 182,652 |
Jul 11, 2025 | 0.75 | 0.85 | 0.75 | 0.80 | 0.80 | 6.84% | 470,430 |
Jul 10, 2025 | 0.72 | 0.80 | 0.71 | 0.75 | 0.75 | -2.61% | 301,107 |
Jul 9, 2025 | 0.71 | 0.80 | 0.71 | 0.77 | 0.77 | 1.60% | 507,631 |
Jul 8, 2025 | 0.80 | 0.85 | 0.73 | 0.76 | 0.76 | -13.67% | 1,120,147 |
Jul 7, 2025 | 1.00 | 1.01 | 0.79 | 0.88 | 0.88 | 2.09% | 61,171,025 |
Jul 3, 2025 | 0.85 | 0.86 | 0.81 | 0.86 | 0.86 | 0.62% | 17,698 |
Jul 2, 2025 | 0.82 | 0.86 | 0.81 | 0.85 | 0.85 | -0.62% | 17,162 |
Jul 1, 2025 | 0.75 | 0.86 | 0.72 | 0.86 | 0.86 | 8.86% | 102,458 |
Jun 30, 2025 | 0.76 | 0.80 | 0.74 | 0.79 | 0.79 | -3.56% | 693,697 |
Jun 27, 2025 | 0.86 | 0.86 | 0.77 | 0.82 | 0.82 | -1.42% | 29,855 |
Jun 26, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 1.34% | 20,543 |
Jun 25, 2025 | 0.81 | 0.83 | 0.77 | 0.82 | 0.82 | -0.09% | 241,605 |
Jun 24, 2025 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -7.70% | 78,853 |
Jun 23, 2025 | 0.84 | 0.90 | 0.82 | 0.89 | 0.89 | 4.49% | 90,946 |
Jun 20, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -5.44% | 43,683 |
Jun 18, 2025 | 0.84 | 0.91 | 0.84 | 0.90 | 0.90 | 4.43% | 92,328 |
Jun 17, 2025 | 0.87 | 0.92 | 0.84 | 0.86 | 0.86 | -4.24% | 96,201 |
Jun 16, 2025 | 0.86 | 0.91 | 0.81 | 0.90 | 0.90 | 4.65% | 118,506 |
Jun 13, 2025 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -1.51% | 73,247 |
Jun 12, 2025 | 0.90 | 0.94 | 0.86 | 0.87 | 0.87 | -5.69% | 78,566 |
Jun 11, 2025 | 0.82 | 0.93 | 0.82 | 0.93 | 0.93 | 7.66% | 133,698 |
Jun 10, 2025 | 0.91 | 0.93 | 0.74 | 0.86 | 0.86 | -9.47% | 149,208 |
Jun 9, 2025 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | -1.76% | 116,631 |
Jun 6, 2025 | 0.94 | 1.05 | 0.92 | 0.97 | 0.97 | -7.90% | 242,816 |
Jun 5, 2025 | 0.94 | 1.05 | 0.90 | 1.05 | 1.05 | 8.23% | 624,626 |
Jun 4, 2025 | 1.16 | 1.19 | 0.90 | 0.97 | 0.97 | -6.71% | 23,239,272 |
Jun 3, 2025 | 1.09 | 1.10 | 0.98 | 1.04 | 1.04 | -4.59% | 19,693 |
Jun 2, 2025 | 1.12 | 1.12 | 1.01 | 1.09 | 1.09 | 7.92% | 5,341 |
May 30, 2025 | 1.10 | 1.21 | 1.01 | 1.01 | 1.01 | -7.25% | 15,426 |
May 29, 2025 | 1.06 | 1.27 | 1.01 | 1.09 | 1.09 | 6.76% | 3,944 |
May 28, 2025 | 1.08 | 1.10 | 0.94 | 1.02 | 1.02 | -5.56% | 29,918 |
May 27, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 9,812 |
May 23, 2025 | 1.12 | 1.12 | 1.02 | 1.10 | 1.10 | -3.93% | 12,768 |
May 22, 2025 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -4.58% | 12,595 |
May 21, 2025 | 1.34 | 1.34 | 1.17 | 1.20 | 1.20 | 3.45% | 9,007 |
May 20, 2025 | 1.30 | 1.30 | 1.15 | 1.16 | 1.16 | -4.92% | 8,647 |
May 19, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -5.06% | 6,148 |
May 16, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | -0.85% | 5,107 |
May 15, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.05% | 3,252 |
May 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 540 |
May 13, 2025 | 1.31 | 1.34 | 1.26 | 1.26 | 1.26 | 0.80% | 5,132 |