Estrella Immunopharma, Inc. (ESLA)
NASDAQ: ESLA · Real-Time Price · USD
1.535
+0.065 (4.42%)
Dec 30, 2025, 11:23 AM EST - Market open
Estrella Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.49 | 1.54 | 1.49 | 1.56 | - | 6.12% | 8,637 |
| 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 |
| Nov 4, 2025 | 3.05 | 3.15 | 2.16 | 2.29 | 2.29 | -24.92% | 854,410 |
| Nov 3, 2025 | 2.43 | 3.09 | 2.40 | 3.05 | 3.05 | 26.03% | 1,068,153 |
| Oct 31, 2025 | 2.56 | 2.63 | 2.31 | 2.42 | 2.42 | -5.10% | 394,822 |
| Oct 30, 2025 | 2.49 | 2.80 | 2.41 | 2.55 | 2.55 | 3.66% | 452,052 |
| Oct 29, 2025 | 2.44 | 2.60 | 2.30 | 2.46 | 2.46 | -0.40% | 354,640 |
| Oct 28, 2025 | 2.35 | 2.60 | 2.13 | 2.47 | 2.47 | 8.33% | 381,859 |
| Oct 27, 2025 | 2.41 | 2.41 | 2.25 | 2.28 | 2.28 | -4.20% | 197,420 |
| Oct 24, 2025 | 2.33 | 2.50 | 2.02 | 2.38 | 2.38 | 2.15% | 812,241 |
| Oct 23, 2025 | 2.42 | 2.55 | 2.16 | 2.33 | 2.33 | - | 382,969 |
| Oct 22, 2025 | 1.87 | 2.42 | 1.85 | 2.33 | 2.33 | 24.60% | 873,198 |
| Oct 21, 2025 | 1.97 | 2.02 | 1.78 | 1.87 | 1.87 | -6.03% | 479,768 |
| Oct 20, 2025 | 1.78 | 2.06 | 1.74 | 1.99 | 1.99 | 13.71% | 454,359 |