ESH Acquisition Corp. (ESHA)
NASDAQ: ESHA · Real-Time Price · USD
22.40
+8.02 (55.77%)
Dec 31, 2025, 12:52 PM EST - Market open
ESH Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 19.60 | 27.00 | 19.10 | 24.24 | - | 68.57% | 6,668,403 |
| Dec 30, 2025 | 12.09 | 15.45 | 12.02 | 14.38 | 14.38 | 16.25% | 204,584 |
| Dec 29, 2025 | 13.06 | 13.60 | 12.00 | 12.37 | 12.37 | 1.39% | 41,805 |
| Dec 26, 2025 | 12.65 | 14.00 | 12.06 | 12.20 | 12.20 | 0.66% | 105,731 |
| Dec 24, 2025 | 11.95 | 13.00 | 11.95 | 12.12 | 12.12 | -0.98% | 14,095 |
| Dec 23, 2025 | 11.85 | 14.00 | 11.80 | 12.24 | 12.24 | 5.06% | 112,854 |
| Dec 22, 2025 | 12.02 | 12.02 | 11.65 | 11.65 | 11.65 | -5.15% | 2,991 |
| Dec 19, 2025 | 12.03 | 12.85 | 11.65 | 12.28 | 12.28 | -2.83% | 11,913 |
| Dec 18, 2025 | 12.01 | 13.00 | 11.85 | 12.64 | 12.64 | 7.53% | 9,947 |
| Dec 17, 2025 | 11.65 | 11.79 | 11.65 | 11.76 | 11.76 | 1.07% | 2,807 |
| Dec 16, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.36% | 2,092 |
| Dec 15, 2025 | 11.72 | 11.85 | 11.63 | 11.79 | 11.79 | 1.11% | 6,814 |
| Dec 12, 2025 | 11.67 | 11.99 | 11.66 | 11.66 | 11.66 | - | 5,488 |
| Dec 11, 2025 | 11.65 | 12.40 | 11.41 | 11.66 | 11.66 | -8.84% | 34,368 |
| Dec 10, 2025 | 14.10 | 14.75 | 12.10 | 12.79 | 12.79 | 9.22% | 523,138 |
| Dec 8, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -4.02% | 145 |
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.95% | 167 |
| Dec 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.08% | 100 |
| Dec 2, 2025 | 11.55 | 11.84 | 11.55 | 11.84 | 11.84 | -2.95% | 603 |
| Dec 1, 2025 | 11.45 | 12.24 | 11.45 | 12.20 | 12.20 | 6.55% | 11,638 |
| Nov 28, 2025 | 11.50 | 11.50 | 11.37 | 11.45 | 11.45 | -0.87% | 12,432 |
| Nov 24, 2025 | 11.53 | 11.55 | 11.41 | 11.55 | 11.55 | 0.87% | 5,444 |
| Nov 21, 2025 | 11.47 | 11.47 | 11.32 | 11.45 | 11.45 | 0.44% | 4,510 |
| Nov 10, 2025 | 11.38 | 11.40 | 11.38 | 11.40 | 11.40 | 0.88% | 1,704 |
| Nov 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 101 |
| Oct 24, 2025 | 11.45 | 11.45 | 11.30 | 11.30 | 11.30 | - | 202 |
| Oct 23, 2025 | 11.39 | 11.39 | 11.25 | 11.30 | 11.30 | -0.44% | 442 |
| Oct 9, 2025 | 11.31 | 11.37 | 11.25 | 11.35 | 11.35 | -0.27% | 1,515 |
| Sep 30, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.86% | 100 |
| Sep 29, 2025 | 11.56 | 11.56 | 11.23 | 11.48 | 11.48 | -0.09% | 3,074 |
| Sep 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.35% | 293 |
| Sep 24, 2025 | 11.40 | 11.55 | 11.36 | 11.53 | 11.53 | 1.23% | 25,150 |
| Sep 23, 2025 | 11.51 | 12.25 | 11.38 | 11.39 | 11.39 | -2.40% | 20,388 |
| Sep 17, 2025 | 12.09 | 12.09 | 11.67 | 11.67 | 11.67 | 4.10% | 307 |
| Sep 16, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -9.52% | 340 |
| Sep 15, 2025 | 12.80 | 12.80 | 11.31 | 12.39 | 12.39 | 1.64% | 4,561 |
| Sep 12, 2025 | 12.16 | 12.19 | 11.21 | 12.19 | 12.19 | 7.31% | 713 |
| Sep 11, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.07% | 124 |
| Sep 10, 2025 | 11.76 | 12.60 | 11.21 | 11.60 | 11.60 | -0.51% | 8,152 |
| Sep 8, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 4.29% | 3,285 |
| Sep 5, 2025 | 11.50 | 11.50 | 11.18 | 11.18 | 11.18 | - | 803 |
| Aug 22, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 110 |
| Aug 12, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.89% | 108 |
| Aug 8, 2025 | 11.25 | 11.28 | 11.25 | 11.28 | 11.28 | 1.62% | 600 |