ESHARE Historical Data

ESHARE Page 6
Download
Date Close Price change Market cap Trading volume
Dec 17, 2025 $11.29
+36.28%
$666,787 $220,117
Dec 16, 2025 $8.33
+15.42%
$480,328 $155,028
Dec 15, 2025 $6.29
-4.99%
$418,276 $75,979
Dec 14, 2025 $6.62
-10.51%
$383,960 $70,729
Dec 13, 2025 $7.36
-10.20%
$429,038 $72,758
Dec 12, 2025 $8.19
+5.16%
$475,274 $68,610
Dec 11, 2025 $7.74
-1.73%
$449,194 $60,721
Dec 10, 2025 $7.88
-6.89%
$456,998 $51,160
Dec 9, 2025 $8.47
+10.03%
$491,654 $50,176
Dec 8, 2025 $7.71
-15.14%
$447,027 $35,473
Dec 7, 2025 $9.06
-1.57%
$525,372 $33,180
Dec 6, 2025 $9.2
-6.22%
$533,746 $29,110
Dec 5, 2025 $9.79
-10.33%
$568,009 $24,872
Dec 4, 2025 $10.93
+51.12%
$634,044 $828,660
Dec 3, 2025 $7.24
-6.19%
$419,982 $526,737
Dec 2, 2025 $7.72
-13.07%
$447,629 $538,536
Dec 1, 2025 $8.87
-11.12%
$514,833 $597,090
Nov 30, 2025 $10.02
-7.73%
$578,754 $663,581
Nov 29, 2025 $10.91
-17.05%
$630,366 $726,195
Nov 28, 2025 $13.13
-0.99%
$756,353 $833,660
Nov 27, 2025 $13.18
-5.06%
$762,949 $822,249
Nov 26, 2025 $13.82
-1.20%
$796,045 $847,500
Nov 25, 2025 $13.88
-9.53%
$785,952 $841,278
Nov 24, 2025 $15.31
-0.64%
$856,778 $909,729
Nov 23, 2025 $15.5
+1.98%
$860,589 $911,095
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