Estrella Immunopharma, Inc. (ESLA)
NASDAQ: ESLA · Real-Time Price · USD
1.450
+0.130 (9.85%)
At close: Feb 6, 2026, 4:00 PM EST
1.320
-0.130 (-8.97%)
Pre-market: Feb 9, 2026, 5:48 AM EST
Estrella Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.73 | 1.94 | 1.73 | 1.81 | 1.81 | 4.62% | 45,993 |
| Dec 12, 2025 | 1.79 | 1.84 | 1.67 | 1.73 | 1.73 | -5.98% | 54,297 |
| Dec 11, 2025 | 2.01 | 2.16 | 1.70 | 1.84 | 1.84 | -11.54% | 375,680 |
| Dec 10, 2025 | 2.13 | 2.14 | 2.00 | 2.08 | 2.08 | -1.89% | 123,000 |
| Dec 9, 2025 | 2.04 | 2.16 | 1.90 | 2.12 | 2.12 | 3.41% | 106,248 |
| Dec 8, 2025 | 2.00 | 2.12 | 1.86 | 2.05 | 2.05 | 3.02% | 94,643 |
| Dec 5, 2025 | 1.94 | 2.15 | 1.89 | 1.99 | 1.99 | 3.11% | 80,946 |
| Dec 4, 2025 | 1.67 | 2.05 | 1.63 | 1.93 | 1.93 | 12.21% | 182,709 |
| Dec 3, 2025 | 1.58 | 1.77 | 1.52 | 1.72 | 1.72 | 8.86% | 243,573 |
| Dec 2, 2025 | 1.80 | 1.88 | 1.58 | 1.58 | 1.58 | -12.22% | 148,815 |
| Dec 1, 2025 | 2.20 | 2.20 | 1.79 | 1.80 | 1.80 | -14.69% | 180,025 |
| Nov 28, 2025 | 1.88 | 2.27 | 1.88 | 2.11 | 2.11 | 12.23% | 104,091 |
| Nov 26, 2025 | 1.85 | 1.99 | 1.83 | 1.88 | 1.88 | 3.30% | 38,633 |
| Nov 25, 2025 | 1.81 | 2.02 | 1.74 | 1.82 | 1.82 | 0.55% | 97,545 |