ESHARE Historical Data

ESHARE Page 5
Download
Date Close Price change Market cap Trading volume
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
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