2m 2m 2m 2m 2m 2m 2m
ES Bancshares (ESBS)
OTC
$8.27-$0.23 (-2.71%)
Price as of Nov 12, 2026- N/AMarket Cap
- 22.52%1-Year Change
- Banks - RegionalIndustry
ES Bancshares (ESBS)
$8.27-$0.23 (-2.71%)
- 1 Month+9.39%Low Price$7.60High Price$8.60
- 3 Months+24.44%Low Price$6.68High Price$8.60
- 1 Year+22.52%Low Price$5.80High Price$8.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 8.40 | 8.45 | 8.27 | 8.27 | -2.71% | 5,700 |
11/06/2026 | 8.43 | 8.50 | 8.25 | 8.50 | -1.16% | 11,000 |
11/05/2026 | 8.64 | 8.70 | 8.60 | 8.60 | 0.00% | 900 |
11/04/2026 | 8.59 | 8.60 | 8.59 | 8.60 | +2.38% | 960 |
10/27/2026 | 8.35 | 8.50 | 8.30 | 8.40 | -1.18% | 10,002 |
10/26/2026 | 8.50 | 8.50 | 8.50 | 8.50 | +0.95% | 250 |
10/23/2026 | 8.40 | 8.50 | 8.40 | 8.42 | +0.84% | 21,700 |
10/22/2026 | 8.17 | 8.35 | 8.15 | 8.35 | +3.73% | 41,793 |
10/21/2026 | 8.05 | 8.05 | 8.00 | 8.05 | 0.00% | 219,097 |
10/20/2026 | 7.85 | 8.15 | 7.79 | 8.05 | +5.50% | 1,039,691 |
10/19/2026 | 7.62 | 7.63 | 7.59 | 7.63 | +0.39% | 1,710 |
10/15/2026 | 7.58 | 7.60 | 7.58 | 7.60 | +0.53% | 900 |
10/08/2026 | 7.37 | 7.56 | 7.37 | 7.56 | +2.77% | 1,400 |
10/07/2026 | 7.36 | 7.36 | 7.36 | 7.36 | +0.77% | 100 |
10/06/2026 | 7.30 | 7.30 | 7.30 | 7.30 | -1.83% | 1,000 |
10/05/2026 | 7.30 | 7.50 | 7.30 | 7.44 | -1.64% | 1,300 |
10/02/2026 | 7.54 | 7.56 | 7.54 | 7.56 | +0.53% | 481 |
10/01/2026 | 7.50 | 7.52 | 7.21 | 7.52 | +0.42% | 1,938 |
09/30/2026 | 7.38 | 7.50 | 7.27 | 7.49 | +1.61% | 11,481 |
09/29/2026 | 7.32 | 7.37 | 7.30 | 7.37 | +1.35% | 2,548 |
09/28/2026 | 7.21 | 7.31 | 7.21 | 7.27 | +1.28% | 3,048 |
09/25/2026 | 7.13 | 7.18 | 7.13 | 7.18 | -0.97% | 500 |
09/23/2026 | 7.25 | 7.25 | 7.25 | 7.25 | +0.69% | 600 |
09/22/2026 | 7.08 | 7.20 | 7.08 | 7.20 | +2.86% | 8,432 |
09/18/2026 | 6.89 | 7.00 | 6.85 | 7.00 | -0.85% | 2,285 |
09/17/2026 | 7.01 | 7.06 | 6.97 | 7.06 | +2.17% | 2,948 |
09/16/2026 | 7.00 | 7.00 | 6.75 | 6.91 | -0.86% | 21,009 |
09/15/2026 | 6.75 | 6.97 | 6.68 | 6.97 | +2.50% | 2,404 |
09/14/2026 | 6.80 | 6.94 | 6.50 | 6.80 | -2.16% | 10,362 |
09/11/2026 | 6.99 | 7.09 | 6.95 | 6.95 | +2.21% | 8,900 |
09/10/2026 | 6.80 | 6.84 | 6.80 | 6.80 | 0.00% | 6,858 |
09/09/2026 | 6.87 | 6.87 | 6.80 | 6.80 | -1.45% | 1,000 |
09/08/2026 | 6.92 | 6.94 | 6.88 | 6.90 | -0.14% | 4,000 |
09/04/2026 | 6.91 | 6.91 | 6.91 | 6.91 | +0.29% | 500 |
09/03/2026 | 6.70 | 6.89 | 6.70 | 6.89 | 0.00% | 5,550 |
09/02/2026 | 6.86 | 6.89 | 6.86 | 6.89 | +0.29% | 950 |
09/01/2026 | 6.83 | 6.87 | 6.83 | 6.87 | +0.88% | 2,024 |
08/31/2026 | 6.70 | 6.81 | 6.70 | 6.81 | +0.81% | 1,700 |
08/28/2026 | 6.70 | 6.83 | 6.70 | 6.76 | -0.69% | 1,800 |
08/27/2026 | 6.70 | 6.82 | 6.70 | 6.80 | -0.70% | 1,000 |
08/26/2026 | 6.70 | 6.85 | 6.50 | 6.85 | 0.00% | 11,100 |
08/24/2026 | 6.73 | 6.85 | 6.73 | 6.85 | +2.54% | 1,400 |
08/21/2026 | 6.90 | 6.90 | 6.65 | 6.68 | -4.57% | 12,600 |
08/20/2026 | 6.99 | 7.00 | 6.90 | 7.00 | +2.64% | 5,400 |
08/19/2026 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% | 120 |
08/13/2026 | 6.65 | 6.86 | 6.65 | 6.86 | +3.22% | 9,524 |
08/12/2026 | 6.65 | 6.65 | 6.65 | 6.65 | +1.54% | 100 |
08/11/2026 | 6.50 | 6.55 | 6.50 | 6.55 | -0.08% | 3,172 |
08/10/2026 | 6.57 | 6.57 | 6.55 | 6.55 | -1.50% | 6,500 |
08/07/2026 | 6.50 | 6.65 | 6.50 | 6.65 | +1.99% | 5,100 |
08/06/2026 | 6.51 | 6.52 | 6.50 | 6.52 | 0.00% | 2,200 |
08/05/2026 | 6.50 | 6.52 | 6.49 | 6.52 | +0.31% | 6,545 |
08/04/2026 | 6.44 | 6.50 | 6.44 | 6.50 | 0.00% | 3,100 |
08/03/2026 | 6.53 | 6.58 | 6.25 | 6.50 | -0.69% | 9,408 |
07/31/2026 | 6.50 | 6.55 | 6.49 | 6.55 | +1.00% | 5,554 |
07/30/2026 | 6.50 | 6.50 | 6.48 | 6.48 | +1.41% | 10,400 |
07/29/2026 | 6.39 | 6.39 | 6.39 | 6.39 | -1.69% | 2,000 |
07/28/2026 | 6.50 | 6.50 | 6.50 | 6.50 | +1.56% | 4,482 |
07/27/2026 | 6.37 | 6.50 | 6.37 | 6.40 | +0.72% | 4,981 |
07/24/2026 | 6.35 | 6.35 | 6.35 | 6.35 | +0.06% | 200 |
07/22/2026 | 6.33 | 6.36 | 6.33 | 6.35 | +0.32% | 1,919 |
07/21/2026 | 6.29 | 6.33 | 6.29 | 6.33 | +0.64% | 600 |
07/20/2026 | 6.12 | 6.29 | 6.12 | 6.29 | +1.79% | 1,974 |
07/16/2026 | 6.18 | 6.18 | 6.18 | 6.18 | +0.56% | 100 |
07/15/2026 | 6.05 | 6.15 | 6.05 | 6.15 | +0.16% | 316 |
07/13/2026 | 6.15 | 6.15 | 6.03 | 6.14 | -0.24% | 1,232 |
07/10/2026 | 6.20 | 6.20 | 6.15 | 6.15 | +1.65% | 303 |
07/09/2026 | 6.05 | 6.05 | 6.05 | 6.05 | +0.17% | 159 |
07/08/2026 | 6.12 | 6.12 | 5.97 | 6.04 | 0.00% | 17,700 |
07/07/2026 | 6.04 | 6.15 | 6.03 | 6.04 | +0.17% | 3,000 |
07/06/2026 | 5.96 | 6.04 | 5.96 | 6.03 | -2.74% | 6,000 |
06/30/2026 | 5.93 | 6.20 | 5.92 | 6.20 | +1.64% | 6,756 |
06/26/2026 | 5.95 | 6.10 | 5.93 | 6.10 | +3.21% | 932 |
06/25/2026 | 5.95 | 6.00 | 5.91 | 5.91 | -1.50% | 2,325 |
06/24/2026 | 5.85 | 6.05 | 5.84 | 6.00 | +0.84% | 4,310 |
06/23/2026 | 5.87 | 5.99 | 5.87 | 5.95 | +1.36% | 5,800 |
06/22/2026 | 5.86 | 5.89 | 5.85 | 5.87 | +0.51% | 1,680 |
06/18/2026 | 5.80 | 5.84 | 5.80 | 5.84 | -0.85% | 8,000 |
06/17/2026 | 5.86 | 5.89 | 5.86 | 5.89 | +0.94% | 821 |
06/16/2026 | 5.82 | 5.84 | 5.80 | 5.84 | +0.60% | 18,984 |
06/15/2026 | 5.80 | 5.84 | 5.80 | 5.80 | 0.00% | 29,542 |
06/12/2026 | 5.85 | 5.85 | 5.73 | 5.80 | 0.00% | 59,204 |
06/11/2026 | 5.88 | 5.88 | 5.80 | 5.80 | -0.43% | 1,200 |
06/10/2026 | 5.83 | 5.83 | 5.75 | 5.83 | -1.27% | 43,100 |
06/09/2026 | 5.90 | 5.95 | 5.88 | 5.90 | -0.51% | 2,000 |
06/08/2026 | 5.93 | 5.93 | 5.93 | 5.93 | 0.00% | 1,400 |
06/05/2026 | 6.00 | 6.00 | 5.90 | 5.93 | -1.82% | 4,500 |
06/04/2026 | 6.10 | 6.10 | 6.00 | 6.04 | -0.98% | 26,300 |
06/03/2026 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 500 |
06/02/2026 | 6.10 | 6.14 | 6.10 | 6.10 | -1.45% | 1,900 |
06/01/2026 | 6.19 | 6.19 | 6.19 | 6.19 | 0.00% | 100 |
05/29/2026 | 5.95 | 6.19 | 5.90 | 6.19 | +3.17% | 4,024 |
05/27/2026 | 6.02 | 6.04 | 6.00 | 6.00 | 0.00% | 1,200 |
05/26/2026 | 6.00 | 6.00 | 6.00 | 6.00 | -0.21% | 1,000 |
05/22/2026 | 6.00 | 6.01 | 6.00 | 6.01 | -1.43% | 1,600 |
05/19/2026 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 3,062 |
05/14/2026 | 6.02 | 6.15 | 6.02 | 6.15 | -0.81% | 400 |
05/12/2026 | 6.01 | 6.20 | 6.00 | 6.20 | -1.59% | 1,829 |
05/04/2026 | 6.25 | 6.30 | 6.18 | 6.30 | 0.00% | 3,500 |
05/01/2026 | 6.21 | 6.39 | 5.86 | 6.30 | -2.78% | 16,000 |