Estrella Immunopharma, Inc. (ESLA)
NASDAQ: ESLA · Real-Time Price · USD
1.220
+0.020 (1.67%)
At close: Feb 27, 2026, 4:00 PM EST
1.142
-0.078 (-6.36%)
After-hours: Feb 27, 2026, 6:04 PM EST
Estrella Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.20 | 1.22 | 1.13 | 1.22 | 1.22 | 1.67% | 31,270 |
| Feb 26, 2026 | 1.22 | 1.32 | 1.17 | 1.20 | 1.20 | 1.69% | 27,020 |
| Feb 25, 2026 | 1.17 | 1.23 | 1.14 | 1.18 | 1.18 | -0.84% | 29,733 |
| Feb 24, 2026 | 1.19 | 1.27 | 0.99 | 1.19 | 1.19 | -0.83% | 89,038 |
| Feb 23, 2026 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | 1.69% | 26,270 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -4.07% | 37,053 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.19 | 1.23 | 1.23 | -1.60% | 38,129 |
| Feb 18, 2026 | 1.23 | 1.30 | 1.18 | 1.25 | 1.25 | -2.34% | 30,053 |
| Feb 17, 2026 | 1.33 | 1.33 | 1.21 | 1.28 | 1.28 | 1.19% | 85,826 |
| Feb 13, 2026 | 1.23 | 1.30 | 1.14 | 1.27 | 1.27 | 2.85% | 61,257 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -5.38% | 46,671 |
| Feb 11, 2026 | 1.37 | 1.40 | 1.14 | 1.30 | 1.30 | -5.80% | 129,567 |
| Feb 10, 2026 | 1.38 | 1.45 | 1.35 | 1.38 | 1.38 | -3.16% | 157,902 |
| Feb 9, 2026 | 1.34 | 1.52 | 1.29 | 1.43 | 1.43 | -1.72% | 292,062 |
| Feb 6, 2026 | 1.27 | 1.47 | 0.97 | 1.45 | 1.45 | 9.85% | 1,069,852 |
| Feb 5, 2026 | 1.06 | 1.50 | 1.04 | 1.32 | 1.32 | 26.92% | 5,376,912 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.02 | 1.04 | 1.04 | -11.11% | 56,202 |
| Feb 3, 2026 | 1.16 | 1.21 | 1.10 | 1.17 | 1.17 | 7.34% | 66,667 |
| Feb 2, 2026 | 1.11 | 1.19 | 1.07 | 1.09 | 1.09 | -2.68% | 48,015 |
| Jan 30, 2026 | 1.11 | 1.15 | 1.01 | 1.12 | 1.12 | 3.70% | 76,355 |
| Jan 29, 2026 | 1.17 | 1.21 | 1.07 | 1.08 | 1.08 | 1.89% | 160,285 |
| Jan 28, 2026 | 1.09 | 1.10 | 1.02 | 1.06 | 1.06 | -0.93% | 22,542 |
| Jan 27, 2026 | 1.06 | 1.08 | 1.01 | 1.07 | 1.07 | 4.90% | 40,726 |
| Jan 26, 2026 | 1.04 | 1.13 | 1.01 | 1.02 | 1.02 | 0.99% | 102,281 |
| Jan 23, 2026 | 0.94 | 1.06 | 0.92 | 1.01 | 1.01 | 7.03% | 92,442 |
| Jan 22, 2026 | 0.90 | 0.99 | 0.90 | 0.94 | 0.94 | 3.37% | 36,205 |
| Jan 21, 2026 | 0.90 | 1.00 | 0.90 | 0.91 | 0.91 | 0.21% | 43,004 |
| Jan 20, 2026 | 0.96 | 1.05 | 0.91 | 0.91 | 0.91 | -8.35% | 69,355 |
| Jan 16, 2026 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | 2.47% | 121,102 |
| Jan 15, 2026 | 1.04 | 1.09 | 0.96 | 0.97 | 0.97 | -6.73% | 54,896 |
| Jan 14, 2026 | 0.97 | 1.17 | 0.95 | 1.04 | 1.04 | 9.46% | 55,221 |
| Jan 13, 2026 | 1.06 | 1.09 | 0.93 | 0.95 | 0.95 | -10.37% | 147,728 |
| Jan 12, 2026 | 1.16 | 1.21 | 1.05 | 1.06 | 1.06 | -11.67% | 113,925 |
| Jan 9, 2026 | 1.48 | 1.51 | 1.07 | 1.20 | 1.20 | -15.49% | 184,618 |
| Jan 8, 2026 | 1.45 | 1.51 | 1.40 | 1.42 | 1.42 | -1.39% | 45,803 |
| Jan 7, 2026 | 1.41 | 1.53 | 1.35 | 1.44 | 1.44 | 5.11% | 54,431 |
| Jan 6, 2026 | 1.33 | 1.54 | 1.29 | 1.37 | 1.37 | 3.01% | 162,243 |
| Jan 5, 2026 | 1.40 | 1.49 | 1.19 | 1.33 | 1.33 | -4.32% | 154,370 |
| Jan 2, 2026 | 1.52 | 1.52 | 1.38 | 1.39 | 1.39 | -10.90% | 20,725 |
| Dec 31, 2025 | 1.55 | 1.60 | 1.47 | 1.56 | 1.56 | 1.96% | 58,250 |
| Dec 30, 2025 | 1.49 | 1.59 | 1.49 | 1.53 | 1.53 | 4.08% | 32,121 |
| Dec 29, 2025 | 1.51 | 1.55 | 1.45 | 1.47 | 1.47 | -4.55% | 41,266 |
| Dec 26, 2025 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -3.14% | 15,846 |
| Dec 24, 2025 | 1.55 | 1.62 | 1.52 | 1.59 | 1.59 | 4.61% | 11,215 |
| Dec 23, 2025 | 1.56 | 1.58 | 1.46 | 1.52 | 1.52 | -0.65% | 84,372 |
| Dec 22, 2025 | 1.73 | 1.80 | 1.53 | 1.53 | 1.53 | -9.47% | 58,243 |
| Dec 19, 2025 | 1.60 | 1.77 | 1.58 | 1.69 | 1.69 | 6.96% | 108,163 |
| Dec 18, 2025 | 1.60 | 1.64 | 1.41 | 1.58 | 1.58 | 1.28% | 269,492 |
| Dec 17, 2025 | 1.72 | 1.77 | 1.56 | 1.56 | 1.56 | -4.29% | 154,944 |
| Dec 16, 2025 | 1.77 | 1.88 | 1.60 | 1.63 | 1.63 | -9.94% | 109,515 |