Estrella Immunopharma, Inc. (ESLA)
NASDAQ: ESLA · Real-Time Price · USD
1.040
-0.060 (-5.45%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Estrella Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.07 | 1.18 | 1.00 | 1.04 | 1.04 | -5.45% | 134,236 |
| Mar 19, 2026 | 1.09 | 1.16 | 1.02 | 1.10 | 1.10 | 1.85% | 54,197 |
| Mar 18, 2026 | 1.10 | 1.19 | 1.08 | 1.08 | 1.08 | -2.70% | 98,893 |
| Mar 17, 2026 | 1.20 | 1.26 | 1.11 | 1.11 | 1.11 | -5.13% | 37,322 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.14 | 1.17 | 1.17 | -7.14% | 52,726 |
| Mar 13, 2026 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | 0.80% | 22,067 |
| Mar 12, 2026 | 1.25 | 1.36 | 1.18 | 1.25 | 1.25 | 2.46% | 38,864 |
| Mar 11, 2026 | 1.20 | 1.26 | 1.16 | 1.22 | 1.22 | - | 14,338 |
| Mar 10, 2026 | 1.14 | 1.37 | 1.14 | 1.22 | 1.22 | 8.93% | 103,386 |
| Mar 9, 2026 | 1.08 | 1.20 | 1.06 | 1.12 | 1.12 | 4.67% | 57,394 |
| Mar 6, 2026 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 9,321 |
| Mar 5, 2026 | 1.09 | 1.14 | 1.07 | 1.10 | 1.10 | 0.92% | 32,141 |
| Mar 4, 2026 | 1.08 | 1.17 | 1.06 | 1.09 | 1.09 | - | 24,865 |
| Mar 3, 2026 | 1.13 | 1.15 | 1.05 | 1.09 | 1.09 | -4.39% | 33,868 |
| Mar 2, 2026 | 1.17 | 1.24 | 1.07 | 1.14 | 1.14 | -6.56% | 61,273 |
| 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 |