East Stone Acquisition Corp (ESSC) Historical Stock Data
26.04 ↓0.10 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESSC is up 0.52% a day on average. There have been 17 days where East Stone Acquisition Corp closed green and 13 days where ESSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 26.11 | 26.04 | ↓$0.07 (-0.27%) | 26.04 | 26.22 | 2.62K |
| 2025-12-04 | 26.23 | 26.14 | ↓$0.09 (-0.34%) | 26.14 | 26.23 | 1.02K |
| 2025-12-03 | 26.06 | 26.06 | ↑$0.00 (0.00%) | 26.06 | 26.06 | 1K |
| 2025-12-02 | 25.69 | 25.69 | ↑$0.00 (0.00%) | 25.69 | 25.69 | 1.02K |
| 2025-12-01 | 25.83 | 25.68 | ↓$0.15 (-0.58%) | 25.68 | 25.87 | 438 |
| 2025-11-28 | 25.95 | 25.95 | ↑$0.00 (0.00%) | 25.95 | 25.95 | 246 |
| 2025-11-26 | 25.86 | 25.88 | ↑$0.02 (0.08%) | 25.70 | 25.88 | 286 |
| 2025-11-25 | 25.70 | 25.70 | ↑$0.00 (0.00%) | 25.70 | 25.70 | 286 |
| 2025-11-24 | 25.10 | 25.14 | ↑$0.04 (0.17%) | 25.10 | 25.14 | 1.41K |
| 2025-11-21 | 24.83 | 24.81 | ↓$0.02 (-0.10%) | 24.81 | 24.83 | 816 |
| 2025-11-20 | 23.82 | 23.98 | ↑$0.16 (0.68%) | 23.82 | 23.98 | 1.29K |
| 2025-11-19 | 24.25 | 24.29 | ↑$0.03 (0.14%) | 24.25 | 24.29 | 704 |
| 2025-11-18 | 24.27 | 24.27 | ↑$0.00 (0.00%) | 24.27 | 24.36 | 1.27K |
| 2025-11-17 | 24.62 | 24.18 | ↓$0.44 (-1.79%) | 24.18 | 24.62 | 1.35K |
| 2025-11-14 | 24.74 | 24.66 | ↓$0.08 (-0.31%) | 24.66 | 24.74 | 1.03K |
| 2025-11-13 | 24.70 | 24.54 | ↓$0.17 (-0.68%) | 24.52 | 24.70 | 20.75K |
| 2025-11-12 | 25.33 | 25.19 | ↓$0.14 (-0.57%) | 25.18 | 25.33 | 5.87K |
| 2025-11-11 | 24.99 | 25.14 | ↑$0.15 (0.60%) | 24.99 | 25.16 | 3.96K |
| 2022-12-05 | 9.95 | 10.00 | ↑$0.05 (0.50%) | 9.55 | 10.00 | 129.52K |
| 2022-12-02 | 9.24 | 9.69 | ↑$0.45 (4.87%) | 8.90 | 9.75 | 237.04K |
| 2022-11-29 | 7.90 | 7.86 | ↓$0.04 (-0.51%) | 7.42 | 8.25 | 245.12K |
| 2022-11-21 | 5.75 | 7.05 | ↑$1.30 (22.61%) | 5.70 | 8.32 | 7.70M |
| 2022-11-17 | 2.95 | 4.10 | ↑$1.15 (38.98%) | 2.70 | 4.24 | 1.08M |
| 2022-11-16 | 2.55 | 3.16 | ↑$0.61 (23.92%) | 2.30 | 3.27 | 0.97M |
| 2022-11-14 | 5.81 | 2.70 | ↓$3.11 (-53.53%) | 2.57 | 5.81 | 1.97M |
| 2022-11-11 | 9.91 | 7.30 | ↓$2.61 (-26.34%) | 6.72 | 9.91 | 376.08K |
| 2022-11-10 | 10.50 | 9.98 | ↓$0.52 (-4.95%) | 8.81 | 10.60 | 240.01K |
| 2022-11-09 | 9.67 | 10.80 | ↑$1.13 (11.69%) | 9.49 | 11.88 | 201.32K |
| 2022-11-08 | 10.75 | 9.70 | ↓$1.05 (-9.77%) | 9.37 | 10.81 | 108.54K |
| 2022-11-07 | 9.10 | 10.10 | ↑$1.00 (10.99%) | 8.40 | 10.42 | 312.80K |
Create an account or log in to view more rows.
$ESSC I'm friggin bored. Just give us our money already
$ESSC Yolo
$ESSC When in doubt...
$ESSC good times
$ESSC pump up the volume
$ESSC it's true....
$ESSC might see a whole 1% green
$ESSC slap the ask.
$ESSC good support.....
$ESSC Come on.. Let it fall.. buy later bulls