East Stone Acquisition Corp (ESSC) Historical Stock Data
7.33 ↓2.67 (-26.70%)
As of November 11, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ESSC is up 0.76% a day on average. There have been 19 days where East Stone Acquisition Corp closed green and 11 days where ESSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-11-04 | 7.80 | 9.26 | ↑$1.46 (18.71%) | 7.80 | 9.41 | 411.35K |
| 2022-11-03 | 8.64 | 7.95 | ↓$0.69 (-7.99%) | 7.78 | 8.66 | 83.15K |
| 2022-11-02 | 9.15 | 8.58 | ↓$0.57 (-6.23%) | 8.07 | 9.17 | 271.58K |
| 2022-11-01 | 10.36 | 10.37 | ↑$0.01 (0.10%) | 10.35 | 10.39 | 78.28K |
| 2022-10-31 | 10.40 | 10.36 | ↓$0.04 (-0.38%) | 10.36 | 10.40 | 256.74K |
| 2022-10-28 | 10.38 | 10.40 | ↑$0.02 (0.19%) | 10.38 | 10.40 | 126.54K |
| 2022-10-27 | 10.38 | 10.39 | ↑$0.01 (0.10%) | 10.36 | 10.39 | 274.48K |
| 2022-10-26 | 10.37 | 10.38 | ↑$0.01 (0.07%) | 10.36 | 10.39 | 82.25K |
| 2022-10-25 | 10.37 | 10.38 | ↑$0.01 (0.10%) | 10.37 | 10.39 | 198.60K |
| 2022-10-24 | 10.37 | 10.37 | ↑$0.00 (0.00%) | 10.37 | 10.41 | 105.99K |
| 2022-10-21 | 10.37 | 10.39 | ↑$0.02 (0.19%) | 10.34 | 10.42 | 80.23K |
| 2022-10-20 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 111 |
| 2022-10-19 | 10.42 | 10.37 | ↓$0.05 (-0.48%) | 10.37 | 10.43 | 1.87K |
| 2022-10-18 | 10.40 | 10.42 | ↑$0.02 (0.19%) | 10.40 | 10.42 | 91.11K |
| 2022-10-17 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.38 | 10.39 | 380 |
| 2022-10-14 | 10.39 | 10.37 | ↓$0.02 (-0.19%) | 10.37 | 10.41 | 31.30K |
| 2022-10-13 | 10.39 | 10.37 | ↓$0.02 (-0.19%) | 10.35 | 10.39 | 27.07K |
| 2022-10-12 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.34 | 10.37 | 11.59K |
Create an account or log in to view more rows.
$ESSC used to this fuckery!! Not leaving no chance !
$ESSC Sleep well my bulls
sleep well
$ESSC low volume today isn’t necessarily a bad thing
$ESSC yeah we're going green today
$ESSC lmfao
lfg babies
$ESSC back to business
$ESSC lock and load
$ESSC you wanna be a successful trader close your trades green
$ESSC Slapping that ask today
$ESSC Fake dip news.