tiprankstipranks
ES Bancshares (ESBS)
OTHER OTC:ESBS
US Market
ESBS
ES Bancshares
RESEARCH TOOLSreports

ES Bancshares (ESBS) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
6.55
6.70
6.50
6.60
6.60
+1.77%
2,503
1.07
Apr 06, 2026
6.49
6.55
6.42
6.49
6.49
0.00%
0
0.00
Apr 03, 2026
6.49
6.55
6.42
6.49
6.49
0.00%
0
0.00
Apr 02, 2026
6.49
6.55
6.42
6.49
6.49
-1.74%
0
0.00
Apr 01, 2026
6.60
6.60
6.60
6.60
6.60
+1.38%
500
0.20
Mar 31, 2026
6.51
6.60
6.42
6.51
6.51
0.00%
0
0.00
Mar 30, 2026
6.51
6.60
6.42
6.51
6.51
0.00%
0
0.00
Mar 27, 2026
6.51
6.60
6.42
6.51
6.51
-0.38%
0
0.00
Mar 26, 2026
6.54
6.65
6.42
6.54
6.54
-2.46%
0
0.00
Mar 25, 2026
6.42
6.70
6.42
6.70
6.70
+2.13%
201
0.07
Mar 24, 2026
6.56
6.70
6.42
6.56
6.56
-0.76%
0
0.00
Mar 23, 2026
6.61
6.80
6.42
6.61
6.61
-3.50%
0
0.00
Mar 20, 2026
6.65
6.85
6.65
6.85
6.85
+2.62%
3,397
1.26
Mar 19, 2026
6.68
6.70
6.65
6.68
6.68
-2.55%
0
0.00
Mar 18, 2026
6.45
6.85
6.45
6.85
6.85
+3.01%
4,304
1.58
Mar 17, 2026
6.65
6.85
6.45
6.65
6.65
-3.20%
0
0.00
Mar 16, 2026
6.51
6.87
6.31
6.87
6.87
+5.21%
6,213
2.29
Mar 13, 2026
6.53
6.55
6.51
6.53
6.53
0.00%
0
0.00
Mar 12, 2026
6.53
6.55
6.51
6.53
6.53
0.00%
0
0.00
Mar 11, 2026
6.53
6.55
6.51
6.53
6.53
-1.14%
0
0.00
Mar 10, 2026
6.61
6.70
6.51
6.61
6.61
0.00%
0
0.00
Mar 09, 2026
6.61
6.70
6.51
6.61
6.61
0.00%
0
0.00
Mar 06, 2026
6.61
6.70
6.51
6.61
6.61
-0.38%
0
0.00
Mar 05, 2026
6.63
6.75
6.51
6.63
6.63
0.00%
0
0.00
Mar 04, 2026
6.63
6.75
6.51
6.63
6.63
0.00%
0
0.00
Mar 03, 2026
6.63
6.75
6.51
6.63
6.63
0.00%
0
0.00
Mar 02, 2026
6.63
6.75
6.51
6.63
6.63
-3.49%
0
0.00
Feb 27, 2026
6.75
6.87
6.75
6.87
6.87
+0.59%
1,050
0.34
Feb 26, 2026
6.75
6.83
6.75
6.83
6.83
+0.59%
300
0.10
Feb 25, 2026
6.79
6.83
6.75
6.79
6.79
+0.07%
0
0.00
Feb 24, 2026
6.70
6.83
6.70
6.79
6.79
+1.27%
5,508
1.84
Feb 23, 2026
6.55
6.74
6.55
6.70
6.70
+0.75%
1,950
0.65
Feb 20, 2026
6.50
6.65
6.50
6.65
6.65
+0.45%
1,000
0.33
Feb 19, 2026
6.62
6.74
6.50
6.62
6.62
-1.63%
0
0.00
Feb 18, 2026
6.50
6.73
6.50
6.73
6.73
+4.75%
1,368
0.45
Feb 17, 2026
6.43
6.50
6.35
6.43
6.43
-1.91%
0
0.00
Feb 16, 2026
6.55
6.70
6.40
6.55
6.55
0.00%
0
0.00
Feb 13, 2026
6.55
6.70
6.40
6.55
6.55
+0.08%
0
0.00
Feb 12, 2026
6.55
6.74
6.35
6.55
6.55
-3.04%
0
0.00
Feb 11, 2026
6.47
6.75
6.32
6.75
6.75
-2.03%
21,987
7.64
Feb 10, 2026
6.68
6.89
6.47
6.68
6.68
-3.05%
0
0.00
Feb 09, 2026
6.50
6.89
6.50
6.89
6.89
+0.15%
3,875
1.30
Feb 06, 2026
6.60
6.88
6.60
6.88
6.88
+4.96%
525
0.18
Feb 05, 2026
6.56
6.61
6.50
6.56
6.56
-0.68%
0
0.00
Feb 04, 2026
6.60
6.60
6.60
6.60
6.60
-0.15%
500
0.17
Feb 03, 2026
6.64
6.89
6.50
6.61
6.61
-1.56%
4,825
1.66
Feb 02, 2026
6.72
6.79
6.64
6.72
6.72
-2.54%
0
0.00
Jan 30, 2026
6.89
6.97
6.89
6.89
6.89
-0.65%
300
0.10
Jan 29, 2026
6.94
6.98
6.89
6.94
6.94
0.00%
0
0.00
Jan 28, 2026
6.94
6.98
6.89
6.94
6.94
-0.64%
0
0.00
Rows:
50