Estrella Immunopharma, Inc. (ESLA)
NASDAQ: ESLA · Real-Time Price · USD
1.230
-0.070 (-5.38%)
At close: Oct 9, 2025, 4:00 PM EDT
1.230
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT
Estrella Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.31 | 1.37 | 1.20 | 1.27 | - | -2.31% | 283,359 |
| 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 |
| Aug 20, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -1.88% | 3,722 |
| Aug 19, 2025 | 0.95 | 0.99 | 0.91 | 0.92 | 0.92 | 0.05% | 6,883 |
| Aug 18, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | 1.04% | 12,514 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | 5.76% | 19,999 |
| Aug 14, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 1.26% | 2,230 |
| Aug 13, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -1.77% | 3,519 |
| Aug 12, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | - | 4,383 |
| Aug 11, 2025 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 5.10% | 8,043 |
| Aug 8, 2025 | 0.83 | 0.87 | 0.82 | 0.82 | 0.82 | -2.26% | 13,956 |
| Aug 7, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 0.31% | 31,485 |
| Aug 6, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.25% | 1,104 |
| Aug 5, 2025 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 2.62% | 9,242 |
| Aug 4, 2025 | 0.87 | 0.87 | 0.78 | 0.83 | 0.83 | -3.11% | 21,041 |
| Aug 1, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 1.77% | 10,927 |
| Jul 31, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -4.00% | 7,874 |