ESHARE V2 Historical Data

ESHARE Page 3
Download
Date Close Price change Market cap Trading volume
Jan 6, 2025 $ 16.58
+1.02%
$ 1.57 million $ 8,717
Jan 5, 2025 $ 16.94
+12.69%
$ 1.6 million $ 8,086
Jan 4, 2025 $ 15.38
+40.26%
$ 1.45 million $ 69,166
Jan 3, 2025 $ 10.66
+9.48%
$ 1.01 million $ 3,504
Jan 2, 2025 $ 9.69
+2.96%
$ 915,863 $ 1,583
Jan 1, 2025 $ 9.56
-6.71%
$ 903,241 $ 5,885
Dec 31, 2024 $ 10.5
+21.97%
$ 992,067 $ 11,492
Dec 30, 2024 $ 8.47
-1.96%
$ 800,254 $ 4,298
Dec 29, 2024 $ 8.76
-6.76%
$ 828,126 $ 2,155
Dec 28, 2024 $ 9.38
+0.33%
$ 886,507 $ 1,191
Dec 27, 2024 $ 9.4
+8.92%
$ 888,600 $ 4,779
Dec 26, 2024 $ 8.61
-5.71%
$ 813,041 $ 6,893
Dec 25, 2024 $ 9.16
-1.54%
$ 865,785 $ 776
Dec 24, 2024 $ 9.31
+1.62%
$ 880,081 $ 2,892
Dec 23, 2024 $ 9.27
+10.18%
$ 875,713 $ 2,642
Dec 22, 2024 $ 8.51
-0.12%
$ 803,724 $ 5,040
Dec 21, 2024 $ 8.52
-9.54%
$ 804,551 $ 3,819
Dec 20, 2024 $ 9.2
+7.88%
$ 868,902 $ 20,270
Dec 19, 2024 $ 8.62
-7.66%
$ 814,283 $ 1,251
Dec 18, 2024 $ 9.35
-1.48%
$ 882,789 $ 9,149
Dec 17, 2024 $ 9.51
-5.82%
$ 898,262 $ 5,801
Dec 16, 2024 $ 10.1
-0.55%
$ 954,129 $ 8,304
Dec 15, 2024 $ 10.16
+0.46%
$ 959,504 $ 2,227
Dec 14, 2024 $ 10.11
+1.26%
$ 954,748 $ 13,098
Dec 13, 2024 $ 10
+6.10%
$ 664,378 $ 3,126
Dec 12, 2024 $ 9.23
-0.11%
$ 613,082 $ 5,994
Dec 11, 2024 $ 9.21
-0.84%
$ 611,567 $ 4,317
Dec 10, 2024 $ 9.24
-8.61%
$ 613,308 $ 7,275
Dec 9, 2024 $ 10.2
-5.33%
$ 677,262 $ 7,385
Dec 8, 2024 $ 10.94
-3.29%
$ 726,088 $ 2,595
Dec 7, 2024 $ 11.31
+9.20%
$ 750,957 $ 39,801
Dec 6, 2024 $ 9.89
+1.15%
$ 655,913 $ 9,548
Dec 5, 2024 $ 9.82
+3.75%
$ 651,457 $ 6,676
Dec 4, 2024 $ 8.8
+0.00%
$ -- $ 10,590
Dec 3, 2024 $ 8.79
+7.49%
$ 583,124 $ 10,579
Dec 2, 2024 $ 8.19
-16.89%
$ 540,571 $ 19,644
Dec 1, 2024 $ 8.96
-3.32%
$ 620,913 $ 6,557
Nov 30, 2024 $ 9.26
+15.98%
$ 620,706 $ 19,619
Nov 29, 2024 $ 7.98
-3.59%
$ 529,545 $ 9,323
Nov 28, 2024 $ 8.32
-1.47%
$ 552,128 $ 5,303
Nov 27, 2024 $ 8.47
+18.59%
$ 562,814 $ 10,603
Nov 26, 2024 $ 7.15
-3.40%
$ 472,072 $ 4,215
Nov 25, 2024 $ 7.38
-4.91%
$ 489,507 $ 11,668
Nov 24, 2024 $ 7.77
-3.22%
$ 515,223 $ 22,038
Nov 23, 2024 $ 8.04
+0.96%
$ 533,375 $ 19,231
Nov 22, 2024 $ 7.97
+2.80%
$ 526,391 $ 12,586
Nov 21, 2024 $ 7.71
-0.91%
$ 513,730 $ 8,007
Nov 20, 2024 $ 7.72
+4.17%
$ 509,586 $ 20,377
Nov 19, 2024 $ 7.47
-6.70%
$ 494,757 $ 26,413
Nov 18, 2024 $ 7.96
-3.21%
$ 527,281 $ 3,620