Estrella Immunopharma, Inc. (ESLA)
NASDAQ: ESLA · Real-Time Price · USD
2.565
+0.105 (4.27%)
Oct 30, 2025, 1:08 PM EDT - Market open
Estrella Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.49 | 2.80 | 2.41 | 2.60 | - | 5.69% | 297,403 |
| Oct 29, 2025 | 2.44 | 2.60 | 2.30 | 2.46 | 2.46 | -0.40% | 354,640 |
| Oct 28, 2025 | 2.35 | 2.60 | 2.13 | 2.47 | 2.47 | 8.33% | 381,859 |
| Oct 27, 2025 | 2.41 | 2.41 | 2.25 | 2.28 | 2.28 | -4.20% | 197,420 |
| Oct 24, 2025 | 2.33 | 2.50 | 2.02 | 2.38 | 2.38 | 2.15% | 812,241 |
| Oct 23, 2025 | 2.42 | 2.55 | 2.16 | 2.33 | 2.33 | - | 382,969 |
| Oct 22, 2025 | 1.87 | 2.42 | 1.85 | 2.33 | 2.33 | 24.60% | 873,198 |
| Oct 21, 2025 | 1.97 | 2.02 | 1.78 | 1.87 | 1.87 | -6.03% | 479,768 |
| Oct 20, 2025 | 1.78 | 2.06 | 1.74 | 1.99 | 1.99 | 13.71% | 454,359 |
| Oct 17, 2025 | 1.52 | 1.90 | 1.52 | 1.75 | 1.75 | 8.63% | 421,333 |
| Oct 16, 2025 | 1.74 | 1.78 | 1.61 | 1.61 | 1.61 | -4.67% | 286,057 |
| Oct 15, 2025 | 1.65 | 1.74 | 1.47 | 1.69 | 1.69 | 0.60% | 445,778 |
| Oct 14, 2025 | 1.50 | 1.80 | 1.47 | 1.68 | 1.68 | 12.00% | 485,391 |
| Oct 13, 2025 | 1.33 | 1.50 | 1.32 | 1.50 | 1.50 | 16.28% | 313,222 |
| Oct 10, 2025 | 1.25 | 1.37 | 1.25 | 1.29 | 1.29 | 4.88% | 92,893 |
| Oct 9, 2025 | 1.31 | 1.37 | 1.20 | 1.23 | 1.23 | -5.38% | 291,358 |
| Oct 8, 2025 | 1.27 | 1.39 | 1.25 | 1.30 | 1.30 | 3.17% | 220,736 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.22 | 1.26 | 1.26 | -10.00% | 216,608 |
| Oct 6, 2025 | 1.33 | 1.48 | 1.27 | 1.40 | 1.40 | 6.87% | 211,722 |
| Oct 3, 2025 | 1.40 | 1.40 | 1.28 | 1.31 | 1.31 | -0.76% | 122,414 |
| Oct 2, 2025 | 1.35 | 1.41 | 1.28 | 1.32 | 1.32 | -1.49% | 116,756 |
| Oct 1, 2025 | 1.23 | 1.53 | 1.16 | 1.34 | 1.34 | 16.52% | 968,373 |
| Sep 30, 2025 | 1.21 | 1.24 | 1.15 | 1.15 | 1.15 | -3.36% | 66,369 |
| Sep 29, 2025 | 1.23 | 1.24 | 1.12 | 1.19 | 1.19 | -0.83% | 37,168 |
| Sep 26, 2025 | 1.20 | 1.23 | 1.14 | 1.20 | 1.20 | 4.35% | 111,086 |
| Sep 25, 2025 | 1.16 | 1.24 | 1.15 | 1.15 | 1.15 | -3.04% | 7,707 |
| Sep 24, 2025 | 1.20 | 1.25 | 1.09 | 1.19 | 1.19 | 0.51% | 37,930 |
| Sep 23, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 25,445 |
| Sep 22, 2025 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | 4.50% | 60,869 |
| Sep 19, 2025 | 1.14 | 1.17 | 1.10 | 1.11 | 1.11 | -0.89% | 33,657 |
| Sep 18, 2025 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -4.27% | 31,152 |
| Sep 17, 2025 | 1.14 | 1.23 | 1.14 | 1.17 | 1.17 | 4.46% | 47,515 |
| Sep 16, 2025 | 1.08 | 1.13 | 1.04 | 1.12 | 1.12 | 6.26% | 146,206 |
| Sep 15, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | 0.38% | 24,006 |
| Sep 12, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 0.96% | 14,087 |
| Sep 11, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 11,238 |
| Sep 10, 2025 | 1.03 | 1.08 | 0.99 | 1.05 | 1.05 | 1.94% | 22,549 |
| Sep 9, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 5,777 |
| Sep 8, 2025 | 1.08 | 1.10 | 0.99 | 1.00 | 1.00 | -4.76% | 96,723 |
| Sep 5, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 22,977 |
| Sep 4, 2025 | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | - | 37,234 |
| Sep 3, 2025 | 0.98 | 1.09 | 0.98 | 1.08 | 1.08 | 0.93% | 55,407 |
| Sep 2, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 27,911 |
| Aug 29, 2025 | 0.98 | 1.08 | 0.98 | 1.05 | 1.05 | 9.38% | 62,428 |
| Aug 28, 2025 | 0.94 | 1.05 | 0.94 | 0.96 | 0.96 | 2.13% | 104,203 |
| Aug 27, 2025 | 0.94 | 0.99 | 0.90 | 0.94 | 0.94 | -3.04% | 4,756 |
| Aug 26, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 0.05% | 2,020 |
| Aug 25, 2025 | 0.91 | 0.98 | 0.91 | 0.97 | 0.97 | -0.09% | 1,308 |
| Aug 22, 2025 | 0.90 | 0.97 | 0.88 | 0.97 | 0.97 | 10.22% | 4,629 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -2.51% | 2,015 |