Estrella Immunopharma, Inc. (ESLA)
NASDAQ: ESLA · Real-Time Price · USD
0.9940
+0.0240 (2.47%)
At close: Jan 16, 2026, 4:00 PM EST
0.9600
-0.0340 (-3.42%)
After-hours: Jan 16, 2026, 6:41 PM EST
Estrella Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1.55 | 1.96 | 1.52 | 1.81 | 1.81 | 19.08% | 266,808 |
| Nov 21, 2025 | 1.61 | 1.65 | 1.50 | 1.52 | 1.52 | -6.17% | 210,788 |
| Nov 20, 2025 | 1.76 | 1.99 | 1.60 | 1.62 | 1.62 | -7.43% | 289,412 |
| Nov 19, 2025 | 1.83 | 1.91 | 1.75 | 1.75 | 1.75 | -3.85% | 189,541 |
| Nov 18, 2025 | 1.83 | 1.95 | 1.67 | 1.82 | 1.82 | -2.15% | 202,412 |
| Nov 17, 2025 | 2.26 | 2.33 | 1.85 | 1.86 | 1.86 | -18.06% | 415,775 |
| Nov 14, 2025 | 2.16 | 2.43 | 2.10 | 2.27 | 2.27 | 3.18% | 129,258 |
| Nov 13, 2025 | 2.17 | 2.33 | 2.08 | 2.20 | 2.20 | 4.76% | 208,886 |
| Nov 12, 2025 | 2.40 | 2.40 | 1.95 | 2.10 | 2.10 | -16.33% | 625,109 |
| Nov 11, 2025 | 2.53 | 2.71 | 2.46 | 2.51 | 2.51 | -5.28% | 382,935 |
| Nov 10, 2025 | 3.00 | 3.00 | 2.63 | 2.65 | 2.65 | -9.56% | 399,474 |
| Nov 7, 2025 | 2.73 | 3.01 | 2.62 | 2.93 | 2.93 | 6.16% | 469,835 |
| Nov 6, 2025 | 2.70 | 2.96 | 2.62 | 2.76 | 2.76 | 7.81% | 691,249 |
| Nov 5, 2025 | 2.28 | 2.69 | 2.28 | 2.56 | 2.56 | 11.79% | 420,701 |