ESHARE Historical Data

ESHARE Page 4
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 14.94
+8.35%
$ 847,309 $ 864,380
Nov 21, 2025 $ 13.27
+2.21%
$ 769,058 $ 758,371
Nov 20, 2025 $ 13.03
-24.35%
$ 719,494 $ 734,330
Nov 19, 2025 $ 17.45
-10.79%
$ 968,784 $ 922,942
Nov 18, 2025 $ 19.58
+4.69%
$ 1.07 million $ 1.01 million
Nov 17, 2025 $ 18.69
-8.69%
$ 1.01 million $ 959,173
Nov 16, 2025 $ 20.45
-6.99%
$ 1.11 million $ 1.03 million
Nov 15, 2025 $ 21.86
+9.17%
$ 1.19 million $ 1.09 million
Nov 14, 2025 $ 21.29
-7.12%
$ 1.14 million $ 1.04 million
Nov 13, 2025 $ 23.23
-20.91%
$ 1.21 million $ 1.1 million
Nov 12, 2025 $ 20.6
+16.99%
$ -- $ 905,412
Nov 11, 2025 $ 17.61
+33.50%
$ 913,425 $ 753,005
Nov 10, 2025 $ 13.2
+44.20%
$ 678,466 $ 530,010
Nov 9, 2025 $ 9.15
+18.63%
$ 469,331 $ 333,327
Nov 8, 2025 $ 7.73
+8.09%
$ 388,550 $ 269,840
Nov 7, 2025 $ 7.16
+11.01%
$ 313,539 $ 241,819
Nov 6, 2025 $ 6.45
-4.16%
$ 275,379 $ 202,765
Nov 5, 2025 $ 6.73
+6.14%
$ 285,899 $ 201,777
Nov 4, 2025 $ 6.34
-15.55%
$ 265,760 $ 184,697
Nov 3, 2025 $ 7.72
-9.71%
$ 299,533 $ 213,394
Nov 2, 2025 $ 8.56
+9.10%
$ 331,766 $ 230,395
Nov 1, 2025 $ 7.85
-3.69%
$ 289,630 $ 203,558
Oct 31, 2025 $ 8.16
+1.91%
$ 277,439 $ 198,549
Oct 30, 2025 $ 7.72
-32.16%
$ 200,971 $ 171,412
Oct 29, 2025 $ 11.38
-26.85%
$ 163,882 $ 133,411
Oct 28, 2025 $ 15.28
-10.51%
$ 223,963 $ 101,872
Oct 27, 2025 $ 17.03
-9.00%
$ 245,303 $ 102,530
Oct 26, 2025 $ 18.71
+1.18%
$ 269,429 $ 104,325
Oct 25, 2025 $ 18.5
-4.00%
$ 266,402 $ 99,844
Oct 24, 2025 $ 19.27
+3.30%
$ 277,464 $ 99,048
Oct 23, 2025 $ 18.62
+4.21%
$ 268,708 $ 93,174
Oct 22, 2025 $ 17.58
-2.89%
$ 256,800 $ 79,466
Oct 21, 2025 $ 18.28
-3.61%
$ 260,306 $ 80,684
Oct 20, 2025 $ 18.94
-1.25%
$ 270,640 $ 77,533
Oct 19, 2025 $ 19.45
-1.40%
$ 273,284 $ 73,996
Oct 18, 2025 $ 19.67
+3.24%
$ 280,031 $ 70,850
Oct 17, 2025 $ 19.15
+1.56%
$ 270,267 $ 64,978
Oct 16, 2025 $ 18.76
+6.99%
$ 267,316 $ 61,422
Oct 15, 2025 $ 17.42
-3.56%
$ 244,263 $ 46,924
Oct 14, 2025 $ 17.89
-2.53%
$ 248,993 $ 45,470
Oct 13, 2025 $ 20.79
-3.74%
$ -- $ 37,285
Oct 12, 2025 $ 21.61
+10.87%
$ 286,057 $ 28,897
Oct 11, 2025 $ 19.46
-0.44%
$ 255,383 $ 22,765
Oct 10, 2025 $ 22.19
-1.21%
$ -- $ 23,191
Oct 9, 2025 $ 22.48
-9.85%
$ 291,478 $ 22,009
Oct 8, 2025 $ 24.82
+2.42%
$ 325,067 $ 13,435
Oct 7, 2025 $ 24.33
-2.72%
$ 318,380 $ 10,376
Oct 6, 2025 $ 25.01
-1.69%
$ 329,809 $ 7,166
Oct 5, 2025 $ 25.47
+5.46%
$ 333,235 $ 59,742
Oct 4, 2025 $ 42.34
-6.91%
$ 551,653 $ 6,753