Dark

ESSCR
East Stone Acquisition Corporation Right
stock NASDAQ

Inactive

Nov 11, 2022

0.5999USD+5.246%(+0.0299)1,531,953

Pre-market

0.00USD-100.000%(-0.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-11	0.6000	0.7000	0.5730	0.5999	+5.246%	1,531,953	0.000%
2022-11-10	0.6836	0.7070	0.5700	0.5700	-10.938%	136,803	+5.246%
2022-11-09	0.7500	0.7500	0.6200	0.6400	-3.425%	262,056	-6.266%
2022-11-08	0.7200	0.8300	0.6600	0.6627	+10.450%	929,990	-9.476%
2022-11-07	0.6400	0.8700	0.5700	0.6000	-3.537%	1,839,891	-0.017%
2022-11-04	0.5500	0.6499	0.5306	0.6220	+21.961%	482,768	-3.553%
2022-11-03	0.5000	0.5290	0.4989	0.5100	+3.030%	421,484	+17.627%
2022-11-02	0.5000	0.5050	0.4027	0.4950	+3.125%	1,025,835	+21.192%
2022-11-01	0.5000	0.5100	0.4800	0.4800	-5.882%	225,430	+24.979%
2022-10-31	0.5200	0.5200	0.4600	0.5100	+2.000%	331,578	+17.627%
2022-10-28	0.5001	0.5024	0.4850	0.5000	-4.762%	189,254	+19.980%
2022-10-27	0.5500	0.5600	0.5200	0.5250	-0.380%	126,875	+14.267%
2022-10-26	0.5000	0.5300	0.4797	0.5270	-0.566%	145,847	+13.833%
2022-10-25	0.5100	0.5300	0.4900	0.5300	-3.636%	92,552	+13.189%
2022-10-24	0.4949	0.5700	0.4490	0.5500	+39.241%	762,374	+9.073%
2022-10-21	0.3456	0.4000	0.3159	0.3950	+3.947%	213,030	+51.873%
2022-10-20	0.3700	0.3800	0.3057	0.3800	+2.703%	200,844	+57.868%
2022-10-18	0.3400	0.3700	0.3400	0.3700	+5.805%	27,055	+62.135%
2022-10-17	0.3497	0.3497	0.3497	0.3497	+16.567%	200	+71.547%
2022-10-14	0.3500	0.3500	0.3000	0.3000	-14.286%	8,944	+99.967%
2022-10-13	0.3653	0.3700	0.3500	0.3500	0.000%	6,200	+71.400%
2022-10-12	0.3238	0.3700	0.3238	0.3500	+2.459%	38,750	+71.400%
2022-10-07	0.3800	0.3800	0.3416	0.3416	-10.105%	1,220	+75.615%
2022-10-06	0.3499	0.3800	0.3499	0.3800	+11.765%	34,715	+57.868%
2022-10-05	0.3300	0.3400	0.3300	0.3400	0.000%	63,442	+76.441%
2022-10-04	0.3200	0.3400	0.3000	0.3400	+6.250%	32,639	+76.441%
2022-10-03	0.2700	0.3200	0.2700	0.3200	+18.519%	1,600	+87.469%
2022-09-28	0.2700	0.2700	0.2700	0.2700	+8.000%	3,100	+122.185%
2022-09-22	0.2500	0.2500	0.2500	0.2500	0.000%	110	+139.960%
2022-09-21	0.2762	0.2762	0.2500	0.2500	-18.033%	5,000	+139.960%
2022-09-19	0.2699	0.3050	0.2699	0.3050	+32.609%	24,313	+96.689%
2022-09-16	0.2300	0.2300	0.2300	0.2300	-14.878%	475	+160.826%
2022-09-15	0.2702	0.2704	0.2161	0.2702	-9.933%	28,530	+122.021%
2022-09-14	0.3000	0.3000	0.3000	0.3000	+15.385%	175,000	+99.967%
2022-09-13	0.2600	0.2600	0.2600	0.2600	+4.000%	141,900	+130.731%
2022-09-12	0.2500	0.2500	0.2500	0.2500	+8.696%	10,000	+139.960%
2022-09-07	0.2297	0.2467	0.2297	0.2300	+27.778%	141,320	+160.826%
2022-09-06	0.1703	0.1800	0.1700	0.1800	-10.000%	20,456	+233.278%
2022-09-02	0.1900	0.2000	0.1900	0.2000	+5.263%	51,000	+199.950%
2022-08-31	0.1900	0.1900	0.1900	0.1900	0.000%	100	+215.737%
2022-08-30	0.1996	0.1999	0.1900	0.1900	+17.793%	5,200	+215.737%
2022-08-29	0.1613	0.1613	0.1613	0.1613	-19.310%	1,000	+271.916%
2022-08-23	0.1999	0.1999	0.1999	0.1999	+18.005%	200	+200.100%
2022-08-22	0.1610	0.1694	0.1610	0.1694	-0.645%	18,220	+254.132%
2022-08-19	0.1900	0.1927	0.1705	0.1705	+3.333%	0	+251.848%
2022-08-18	0.1700	0.1700	0.1650	0.1650	+10.000%	22,979	+263.576%
2022-08-09	0.1500	0.1500	0.1500	0.1500	-3.908%	105	+299.933%
2022-08-04	0.1861	0.1865	0.1561	0.1561	-28.851%	1,000	+284.305%
2022-07-27	0.2000	0.2194	0.2000	0.2194	+0.137%	3,102	+173.428%
2022-07-26	0.2191	0.2191	0.2191	0.2191	+21.722%	100	+173.802%
2022-07-19	0.1747	0.1800	0.1747	0.1800	+28.571%	6,128	+233.278%
2022-07-12	0.1847	0.1847	0.1400	0.1400	-30.000%	7,700	+328.500%
2022-07-07	0.2000	0.2000	0.2000	0.2000	-8.842%	100	+199.950%
2022-07-06	0.2194	0.2194	0.2194	0.2194	+0.046%	201	+173.428%
2022-07-05	0.2193	0.2193	0.2193	0.2193	+56.643%	366	+173.552%
2022-06-30	0.1500	0.1500	0.1400	0.1400	-12.500%	181,165	+328.500%
2022-06-29	0.1600	0.1600	0.1600	0.1600	-11.111%	512	+274.938%
2022-06-28	0.1600	0.2000	0.1600	0.1800	+20.000%	161,503	+233.278%
2022-06-27	0.1610	0.1610	0.1500	0.1500	0.000%	200,207	+299.933%
2022-06-23	0.1500	0.1500	0.1500	0.1500	0.000%	29,457	+299.933%
2022-06-22	0.1600	0.1700	0.1500	0.1500	-1.186%	20,000	+299.933%
2022-06-21	0.1500	0.1592	0.1300	0.1518	-13.406%	105,200	+295.191%
2022-06-14	0.1750	0.1753	0.1750	0.1753	+0.171%	1,709	+242.213%
2022-06-09	0.2000	0.2286	0.1750	0.1750	-12.500%	1,500	+242.800%
2022-06-08	0.2000	0.2203	0.2000	0.2000	0.000%	124,626	+199.950%
2022-06-03	0.2000	0.2004	0.1791	0.2000	-17.526%	5,960	+199.950%
2022-05-27	0.2500	0.2500	0.2425	0.2425	-3.000%	1,796	+147.381%
2022-05-23	0.2500	0.2500	0.2500	0.2500	0.000%	206	+139.960%
2022-05-20	0.2500	0.2500	0.2500	0.2500	0.000%	100	+139.960%
2022-05-19	0.2090	0.3007	0.2090	0.2500	-3.846%	2,106	+139.960%
2022-05-18	0.2700	0.2700	0.2600	0.2600	-3.704%	5,125	+130.731%
2022-05-17	0.2700	0.2700	0.2700	0.2700	+3.806%	510	+122.185%
2022-05-16	0.2600	0.2601	0.2600	0.2601	-13.300%	200	+130.642%
2022-05-13	0.3000	0.3000	0.3000	0.3000	+15.385%	500	+99.967%
2022-05-11	0.2600	0.2600	0.2600	0.2600	-13.506%	253	+130.731%
2022-05-10	0.3061	0.3061	0.2826	0.3006	-6.063%	724	+99.568%
2022-05-09	0.3300	0.3300	0.2832	0.3200	+6.667%	1,100	+87.469%
2022-05-06	0.2700	0.3000	0.2700	0.3000	-4.943%	903	+99.967%
2022-05-04	0.2700	0.3259	0.2700	0.3156	+4.920%	1,600	+90.082%
2022-05-03	0.2700	0.3258	0.2700	0.3008	+0.267%	2,465	+99.435%
2022-04-29	0.3000	0.3000	0.3000	0.3000	+17.647%	200	+99.967%
2022-04-27	0.2700	0.2700	0.2550	0.2550	-12.069%	9,575	+135.255%
2022-04-26	0.3000	0.3076	0.2900	0.2900	+13.725%	19,900	+106.862%
2022-04-20	0.2550	0.2550	0.2550	0.2550	-8.174%	1,800	+135.255%
2022-04-19	0.3000	0.3000	0.2600	0.2777	-7.649%	7,130	+116.024%
2022-04-18	0.2500	0.3506	0.2500	0.3007	+66.778%	478,791	+99.501%
2022-04-14	0.2600	0.2600	0.1800	0.1803	-44.795%	23,115	+232.723%
2022-04-08	0.3266	0.3266	0.3266	0.3266	-1.299%	100	+83.680%
2022-04-06	0.3351	0.3352	0.3206	0.3309	-2.876%	5,500	+81.293%
2022-03-28	0.3407	0.3407	0.3407	0.3407	+0.029%	2,796	+76.079%
2022-03-18	0.3556	0.4027	0.3406	0.3406	-6.710%	2,505	+76.130%
2022-03-17	0.3651	0.3651	0.3651	0.3651	+0.027%	1,000	+64.311%
2022-03-16	0.3650	0.3650	0.3650	0.3650	-0.027%	1,000	+64.356%
2022-03-14	0.3651	0.3651	0.3651	0.3651	-3.438%	1,000	+64.311%
2022-03-03	0.3816	0.3855	0.3781	0.3781	+1.859%	11,780	+58.662%
2022-02-28	0.3806	0.3806	0.3712	0.3712	-2.316%	7,000	+61.611%
2022-02-25	0.3800	0.3801	0.3800	0.3800	+2.647%	11,223	+57.868%
2022-02-24	0.3900	0.3901	0.3701	0.3702	-5.561%	36,475	+62.048%
2022-02-23	0.3901	0.3994	0.3901	0.3920	-1.951%	32,140	+53.036%
2022-02-22	0.4000	0.4000	0.3901	0.3998	-0.050%	3,587	+50.050%
2022-02-17	0.4000	0.4000	0.4000	0.4000	+2.512%	1,098	+49.975%
2022-02-15	0.3901	0.3902	0.3901	0.3902	-4.829%	10,302	+53.742%
2022-02-09	0.4000	0.4100	0.4000	0.4100	-4.496%	1,333	+46.317%
2022-02-07	0.4152	0.4294	0.4051	0.4293	-4.600%	3,778	+39.739%
2022-02-04	0.4500	0.4500	0.4500	0.4500	+8.382%	163	+33.311%
2022-02-03	0.4500	0.4500	0.4152	0.4152	-7.218%	10,163	+44.485%
2022-02-01	0.4100	0.4475	0.3900	0.4475	+14.597%	77,978	+34.056%
2022-01-31	0.3905	0.3905	0.3905	0.3905	+0.103%	1,087	+53.624%
2022-01-28	0.3900	0.3901	0.3900	0.3901	-7.163%	1,231	+53.781%
2022-01-27	0.4400	0.4400	0.4202	0.4202	+2.488%	400	+42.765%
2022-01-26	0.4100	0.4100	0.3901	0.4100	0.000%	15,100	+46.317%
2022-01-25	0.3951	0.4100	0.3951	0.4100	0.000%	51,600	+46.317%
2022-01-24	0.4000	0.4100	0.3900	0.4100	-6.818%	111,640	+46.317%
2022-01-21	0.4705	0.5000	0.4200	0.4400	-16.981%	47,096	+36.341%
2022-01-20	0.5000	0.5300	0.4800	0.5300	+3.922%	144,573	+13.189%
2022-01-19	0.4813	0.5100	0.4600	0.5100	+4.082%	215,001	+17.627%
2022-01-18	0.4800	0.5031	0.4701	0.4900	-1.980%	360,325	+22.429%
2022-01-14	0.4500	0.5199	0.4328	0.4999	+8.674%	111,418	+20.004%
2022-01-13	0.4328	0.4680	0.4328	0.4600	+4.545%	9,752	+30.413%
2022-01-12	0.4106	0.4400	0.4106	0.4400	-5.376%	1,504	+36.341%
2022-01-11	0.4650	0.4650	0.4650	0.4650	-4.439%	341	+29.011%
2022-01-10	0.3901	0.4866	0.3901	0.4866	+21.347%	17,000	+23.284%
2022-01-07	0.4490	0.5000	0.4010	0.4010	-10.889%	38,000	+49.601%
2022-01-06	0.4400	0.4730	0.4400	0.4500	-4.255%	9,964	+33.311%
2022-01-05	0.4700	0.4700	0.4700	0.4700	-4.082%	10,014	+27.638%
2022-01-04	0.4800	0.4900	0.4800	0.4900	+2.083%	99,301	+22.429%
2022-01-03	0.4500	0.4800	0.4300	0.4800	+6.667%	18,148	+24.979%
2021-12-31	0.4501	0.4501	0.4450	0.4500	0.000%	49,541	+33.311%
2021-12-30	0.3601	0.4600	0.3601	0.4500	+23.288%	144,378	+33.311%
2021-12-28	0.3650	0.3650	0.3650	0.3650	-1.351%	13,494	+64.356%
2021-12-27	0.3601	0.3700	0.3601	0.3700	-2.452%	16,112	+62.135%
2021-12-22	0.3601	0.3794	0.3601	0.3793	+2.514%	16,712	+58.160%
2021-12-21	0.3701	0.3794	0.3700	0.3700	-5.128%	70,475	+62.135%
2021-12-20	0.4100	0.4100	0.3701	0.3900	-2.427%	45,325	+53.821%
2021-12-17	0.3750	0.4000	0.3750	0.3997	-2.488%	12,225	+50.088%
2021-12-16	0.4000	0.4200	0.3851	0.4099	+4.780%	116,939	+46.353%
2021-12-15	0.3979	0.4195	0.3900	0.3912	-2.200%	80,451	+53.349%
2021-12-14	0.4789	0.5500	0.3701	0.4000	-17.526%	518,617	+49.975%
2021-12-13	0.4250	0.5200	0.4250	0.4850	+7.778%	326,115	+23.691%
2021-12-10	0.4700	0.4701	0.4500	0.4500	-10.000%	25,630	+33.311%
2021-12-09	0.4500	0.5000	0.4250	0.5000	+11.111%	82,401	+19.980%
2021-12-08	0.4200	0.4550	0.4200	0.4500	+2.273%	116,239	+33.311%
2021-12-07	0.3900	0.4400	0.3900	0.4400	+12.821%	314,014	+36.341%
2021-12-06	0.3900	0.3900	0.3900	0.3900	-13.333%	123,367	+53.821%
2021-12-03	0.3501	0.4500	0.3501	0.4500	+7.143%	1,990,283	+33.311%
2021-12-02	0.3800	0.4201	0.3502	0.4200	+7.720%	1,418,882	+42.833%
2021-12-01	0.3450	0.4200	0.3450	0.3899	+2.605%	503,656	+53.860%
2021-11-30	0.4000	0.4000	0.3800	0.3800	-2.414%	270,700	+57.868%
2021-11-29	0.3700	0.3894	0.3497	0.3894	-2.650%	207,600	+54.058%
2021-11-26	0.3500	0.4000	0.3500	0.4000	+0.025%	24,000	+49.975%
2021-11-24	0.3400	0.3999	0.3200	0.3999	+14.749%	95,008	+50.013%
2021-11-23	0.3602	0.3602	0.3400	0.3485	-5.811%	90,300	+72.138%
2021-11-22	0.4055	0.4055	0.3697	0.3700	-9.778%	157,477	+62.135%
2021-11-19	0.4101	0.4101	0.4101	0.4101	+0.024%	2,941	+46.281%
2021-11-18	0.3762	0.4101	0.3762	0.4100	+9.920%	10,650	+46.317%
2021-11-17	0.3730	0.3730	0.3730	0.3730	-1.842%	4,200	+60.831%
2021-11-16	0.4080	0.4080	0.3775	0.3800	-7.317%	50,907	+57.868%
2021-11-15	0.4300	0.4467	0.3900	0.4100	+13.103%	157,188	+46.317%
2021-11-12	0.3510	0.3700	0.3510	0.3625	+3.542%	71,240	+65.490%
2021-11-11	0.3800	0.3800	0.3501	0.3501	-7.868%	4,500	+71.351%
2021-11-10	0.3975	0.4000	0.3800	0.3800	-5.000%	83,554	+57.868%
2021-11-09	0.4100	0.4100	0.3999	0.4000	+1.266%	168,000	+49.975%
2021-11-08	0.4000	0.4598	0.3950	0.3950	-3.659%	308,946	+51.873%
2021-11-05	0.4010	0.4100	0.3900	0.4100	-4.651%	113,755	+46.317%
2021-11-04	0.4499	0.4499	0.4092	0.4300	-4.444%	3,514	+39.512%
2021-11-03	0.4000	0.4500	0.3900	0.4500	+12.500%	584,004	+33.311%
2021-11-02	0.4000	0.4599	0.4000	0.4000	+5.263%	98,353	+49.975%
2021-11-01	0.4000	0.4000	0.3797	0.3800	0.000%	535,550	+57.868%
2021-10-29	0.4000	0.4000	0.3798	0.3800	0.000%	151,612	+57.868%
2021-10-28	0.3900	0.3900	0.3800	0.3800	+2.675%	32,323	+57.868%
2021-10-27	0.3800	0.3800	0.3700	0.3701	-7.475%	2,600	+62.091%
2021-10-26	0.3699	0.4050	0.3699	0.4000	+5.263%	18,760	+49.975%
2021-10-25	0.4000	0.4005	0.3495	0.3800	-5.473%	113,686	+57.868%
2021-10-22	0.4020	0.4020	0.4020	0.4020	-1.951%	8,600	+49.229%
2021-10-21	0.4101	0.4200	0.4100	0.4100	+2.219%	10,016	+46.317%
2021-10-20	0.4011	0.4011	0.4011	0.4011	+0.025%	100	+49.564%
2021-10-19	0.4400	0.4411	0.4000	0.4010	-8.864%	3,500	+49.601%
2021-10-18	0.4100	0.4599	0.4100	0.4400	+9.918%	3,320	+36.341%
2021-10-15	0.4499	0.4500	0.4003	0.4003	-11.025%	20,522	+49.863%
2021-10-14	0.4300	0.4500	0.4100	0.4499	+3.425%	27,000	+33.341%
2021-10-13	0.4500	0.4500	0.4350	0.4350	-2.269%	17,400	+37.908%
2021-10-12	0.4301	0.4575	0.4301	0.4451	+3.488%	3,886	+34.779%
2021-10-11	0.4501	0.4699	0.4300	0.4301	+0.023%	63,732	+39.479%
2021-10-08	0.4300	0.4300	0.4300	0.4300	-2.273%	26,557	+39.512%
2021-10-07	0.4300	0.4400	0.4300	0.4400	+4.265%	81,061	+36.341%
2021-10-06	0.4302	0.4303	0.4220	0.4220	-1.883%	52,400	+42.156%
2021-10-05	0.4311	0.4311	0.4220	0.4301	+1.439%	3,200	+39.479%
2021-10-04	0.4230	0.4240	0.4200	0.4240	+0.952%	253,840	+41.486%
2021-10-01	0.4100	0.4250	0.4100	0.4200	0.000%	196,550	+42.833%
2021-09-30	0.4100	0.4201	0.4084	0.4200	-4.328%	88,000	+42.833%
2021-09-29	0.4100	0.4390	0.4100	0.4390	0.000%	26,003	+36.651%
2021-09-28	0.4390	0.4390	0.4390	0.4390	+0.343%	2,000	+36.651%
2021-09-27	0.4450	0.4450	0.4200	0.4375	-2.778%	61,340	+37.120%
2021-09-24	0.4306	0.4525	0.4306	0.4500	0.000%	59,707	+33.311%
2021-09-23	0.4200	0.4550	0.4200	0.4500	+4.651%	167,011	+33.311%
2021-09-22	0.4250	0.4383	0.4002	0.4300	+0.070%	35,520	+39.512%
2021-09-21	0.4300	0.4300	0.3900	0.4297	+2.310%	189,377	+39.609%
2021-09-20	0.4500	0.4500	0.4193	0.4200	+3.704%	45,394	+42.833%
2021-09-17	0.3892	0.4050	0.3889	0.4050	+6.579%	58,980	+48.123%
2021-09-16	0.3893	0.3893	0.3601	0.3800	+5.556%	18,450	+57.868%
2021-09-15	0.3320	0.3893	0.3320	0.3600	+14.177%	115,963	+66.639%
2021-09-14	0.3028	0.3255	0.3028	0.3153	-5.059%	2,350	+90.263%
2021-09-13	0.3320	0.3332	0.3320	0.3321	+0.667%	15,959	+80.638%
2021-09-10	0.3420	0.3420	0.3000	0.3299	-1.903%	43,844	+81.843%
2021-09-08	0.3363	0.3363	0.3363	0.3363	+2.281%	270	+78.382%
2021-09-07	0.3288	0.3288	0.3288	0.3288	-0.364%	460	+82.451%
2021-09-03	0.3300	0.3300	0.3300	0.3300	+1.476%	760	+81.788%
2021-09-01	0.3250	0.3252	0.3250	0.3252	-0.154%	2,200	+84.471%
2021-08-31	0.3250	0.3257	0.3250	0.3257	-7.708%	1,080	+84.188%
2021-08-30	0.3520	0.3562	0.3520	0.3529	+0.541%	3,118	+69.991%
2021-08-27	0.3510	0.3510	0.3510	0.3510	0.000%	17,000	+70.912%
2021-08-26	0.3510	0.3511	0.3510	0.3510	-4.826%	9,920	+70.912%
2021-08-25	0.3700	0.3700	0.3600	0.3688	-1.653%	14,001	+62.663%
2021-08-24	0.3700	0.3850	0.3700	0.3750	+4.167%	3,234	+59.973%
2021-08-23	0.3401	0.3660	0.3401	0.3600	+9.091%	14,974	+66.639%
2021-08-20	0.3800	0.3800	0.3300	0.3300	0.000%	77,378	+81.788%
2021-08-19	0.3309	0.3800	0.3200	0.3300	0.000%	59,991	+81.788%
2021-08-18	0.3200	0.3600	0.3000	0.3300	+3.125%	123,293	+81.788%
2021-08-17	0.3281	0.3400	0.3005	0.3200	-9.117%	81,270	+87.469%
2021-08-16	0.3600	0.3611	0.3520	0.3521	+6.697%	14,720	+70.378%
2021-08-12	0.3300	0.3316	0.3005	0.3300	-0.030%	34,470	+81.788%
2021-08-11	0.3600	0.3613	0.3300	0.3301	-8.963%	21,820	+81.733%
2021-08-09	0.3303	0.3626	0.3303	0.3626	-0.439%	1,730	+65.444%
2021-08-06	0.3644	0.3644	0.3642	0.3642	-0.247%	6,133	+64.717%
2021-08-05	0.3651	0.3651	0.3651	0.3651	-1.137%	10,050	+64.311%
2021-08-04	0.3600	0.3693	0.3400	0.3693	-0.189%	51,727	+62.442%
2021-08-03	0.3601	0.3701	0.3600	0.3700	+5.714%	17,910	+62.135%
2021-08-02	0.3501	0.3501	0.3500	0.3500	-2.805%	10,100	+71.400%
2021-07-30	0.3600	0.3601	0.3600	0.3601	+2.886%	12,589	+66.593%
2021-07-29	0.3601	0.3601	0.3500	0.3500	-2.778%	95,861	+71.400%
2021-07-28	0.3594	0.3650	0.3594	0.3600	+5.696%	20,845	+66.639%
2021-07-27	0.3500	0.3800	0.3406	0.3406	-14.829%	1,511	+76.130%
2021-07-26	0.4048	0.4049	0.3500	0.3999	+7.906%	12,109	+50.013%
2021-07-23	0.3751	0.3757	0.3706	0.3706	-2.499%	3,330	+61.873%
2021-07-22	0.3800	0.3801	0.3800	0.3801	-2.538%	1,999	+57.827%
2021-07-21	0.3878	0.3900	0.3878	0.3900	0.000%	10,603	+53.821%
2021-07-20	0.3900	0.3900	0.3900	0.3900	-2.500%	10,000	+53.821%
2021-07-19	0.3775	0.4000	0.3750	0.4000	+0.025%	500,834	+49.975%
2021-07-15	0.3993	0.3999	0.3900	0.3999	+8.081%	2,983	+50.013%
2021-07-14	0.4151	0.4151	0.3700	0.3700	-15.890%	41,083	+62.135%
2021-07-13	0.4000	0.4400	0.3706	0.4399	+10.003%	790,184	+36.372%
2021-07-12	0.3850	0.3999	0.3850	0.3999	+3.870%	288	+50.013%
2021-07-09	0.3900	0.4251	0.3753	0.3850	+6.796%	104,059	+55.818%
2021-07-06	0.3894	0.3904	0.3603	0.3605	-7.469%	21,196	+66.408%
2021-07-02	0.3849	0.3897	0.3506	0.3896	+2.526%	4,014	+53.978%
2021-07-01	0.3700	0.3800	0.3700	0.3800	+0.290%	1,897	+57.868%
2021-06-30	0.3600	0.3789	0.3600	0.3789	-0.263%	5,071	+58.327%
2021-06-29	0.3800	0.3824	0.3500	0.3799	+1.037%	13,569	+57.910%
2021-06-28	0.3791	0.3791	0.3760	0.3760	-0.844%	200	+59.548%
2021-06-25	0.3500	0.3792	0.3500	0.3792	0.000%	13,148	+58.201%
2021-06-24	0.3600	0.3792	0.3500	0.3792	+5.333%	28,536	+58.201%
2021-06-23	0.3701	0.3791	0.3600	0.3600	-2.703%	1,041	+66.639%
2021-06-22	0.3600	0.3700	0.3600	0.3700	+2.778%	2,841	+62.135%
2021-06-21	0.3692	0.3692	0.3600	0.3600	-2.094%	1,136	+66.639%
2021-06-18	0.3791	0.3791	0.3600	0.3677	-0.568%	1,421	+63.149%
2021-06-17	0.3699	0.3699	0.3600	0.3698	+2.722%	1,401	+62.223%
2021-06-16	0.3699	0.3699	0.3600	0.3600	0.000%	22,373	+66.639%
2021-06-15	0.3593	0.3700	0.3593	0.3600	+2.857%	15,045	+66.639%
2021-06-14	0.3500	0.3500	0.3500	0.3500	0.000%	15,100	+71.400%
2021-06-11	0.3494	0.3500	0.3494	0.3500	+2.941%	2,674	+71.400%
2021-06-10	0.3292	0.3400	0.3292	0.3400	+6.350%	6,161	+76.441%
2021-06-09	0.3291	0.3291	0.3100	0.3197	-2.856%	5,125	+87.645%
2021-06-08	0.3300	0.3398	0.3006	0.3291	-3.206%	12,986	+82.285%
2021-06-07	0.3401	0.3401	0.3400	0.3400	-2.690%	1,564	+76.441%
2021-06-04	0.3301	0.3495	0.3300	0.3494	0.000%	6,710	+71.694%
2021-06-03	0.3300	0.3500	0.3298	0.3494	+2.795%	36,787	+71.694%
2021-06-02	0.3297	0.3400	0.3190	0.3399	+1.463%	38,775	+76.493%
2021-06-01	0.3500	0.3500	0.2806	0.3350	-4.286%	36,746	+79.075%
2021-05-28	0.3001	0.4400	0.3001	0.3500	+23.023%	150,377	+71.400%
2021-05-27	0.2800	0.2845	0.2800	0.2845	-5.607%	9,100	+110.861%
2021-05-25	0.3048	0.3048	0.3000	0.3014	-2.743%	1,882	+99.038%
2021-05-24	0.2830	0.3193	0.2790	0.3099	+3.300%	85,451	+93.579%
2021-05-21	0.2946	0.3194	0.2550	0.3000	+1.868%	80,753	+99.967%
2021-05-20	0.2871	0.2945	0.2795	0.2945	0.000%	1,822	+103.701%
2021-05-19	0.2800	0.2945	0.2653	0.2945	-0.034%	14,266	+103.701%
2021-05-18	0.2750	0.2946	0.2610	0.2946	+5.214%	22,377	+103.632%
2021-05-17	0.2610	0.2800	0.2610	0.2800	+0.143%	28,287	+114.250%
2021-05-14	0.2600	0.2799	0.2600	0.2796	-3.119%	40,995	+114.557%
2021-05-13	0.2944	0.2944	0.2601	0.2886	-1.970%	15,631	+107.866%
2021-05-12	0.2946	0.2946	0.2700	0.2944	+5.143%	23,564	+103.770%
2021-05-11	0.2950	0.2950	0.2800	0.2800	+3.474%	8,047	+114.250%
2021-05-10	0.2900	0.2949	0.2700	0.2706	-6.464%	11,026	+121.693%
2021-05-07	0.2705	0.2893	0.2490	0.2893	+20.141%	69,591	+107.363%
2021-05-06	0.2900	0.2900	0.2408	0.2408	-16.937%	30,236	+149.128%
2021-05-05	0.2899	0.2899	0.2899	0.2899	+7.093%	101	+106.933%
2021-05-04	0.2900	0.2950	0.2706	0.2707	-6.655%	4,026	+121.611%
2021-05-03	0.2929	0.3094	0.2900	0.2900	+5.340%	3,469	+106.862%
2021-04-30	0.2800	0.2800	0.2753	0.2753	-7.524%	2,760	+117.908%
2021-04-29	0.2977	0.2977	0.2977	0.2977	+6.321%	317	+101.512%
2021-04-28	0.2900	0.2900	0.2800	0.2800	-3.448%	5,380	+114.250%
2021-04-27	0.3000	0.3000	0.2893	0.2900	+0.207%	13,175	+106.862%
2021-04-26	0.2560	0.2985	0.2560	0.2894	+15.437%	10,021	+107.291%
2021-04-23	0.2568	0.2600	0.2500	0.2507	-7.114%	40,243	+139.290%
2021-04-22	0.3199	0.3199	0.2684	0.2699	-3.607%	20,858	+122.268%
2021-04-21	0.2800	0.3199	0.2600	0.2800	0.000%	8,612	+114.250%
2021-04-20	0.3259	0.3259	0.2800	0.2800	-9.677%	19,110	+114.250%
2021-04-19	0.3200	0.3209	0.3100	0.3100	-2.730%	16,226	+93.516%
2021-04-16	0.3299	0.3299	0.3100	0.3187	+2.840%	7,857	+88.233%
2021-04-15	0.3000	0.3300	0.2710	0.3099	+3.300%	59,750	+93.579%
2021-04-14	0.3041	0.3399	0.2906	0.3000	+2.916%	7,017	+99.967%
2021-04-13	0.2910	0.3200	0.2910	0.2915	-0.850%	1,876	+105.798%
2021-04-12	0.2910	0.3420	0.2910	0.2940	-10.882%	49,898	+104.048%
2021-04-08	0.2907	0.3299	0.2907	0.3299	+3.094%	10,625	+81.843%
2021-04-07	0.3080	0.3200	0.2906	0.3200	0.000%	12,793	+87.469%
2021-04-06	0.3300	0.3300	0.3200	0.3200	0.000%	20,327	+87.469%
2021-04-05	0.3200	0.3400	0.3200	0.3200	-3.089%	2,550	+87.469%
2021-04-01	0.3200	0.3400	0.3200	0.3302	+3.188%	8,703	+81.678%
2021-03-31	0.3195	0.3250	0.3195	0.3200	+1.266%	24,067	+87.469%
2021-03-30	0.3124	0.3197	0.3124	0.3160	-1.250%	10,626	+89.842%
2021-03-29	0.3200	0.3200	0.3050	0.3200	+0.031%	21,636	+87.469%
2021-03-26	0.3100	0.3297	0.3005	0.3199	0.000%	6,750	+87.527%
2021-03-25	0.3010	0.3250	0.3010	0.3199	+6.173%	2,809	+87.527%
2021-03-24	0.3200	0.3303	0.3010	0.3013	-8.669%	24,516	+99.104%
2021-03-23	0.3200	0.3300	0.3100	0.3299	+1.508%	1,755	+81.843%
2021-03-22	0.3050	0.3300	0.3009	0.3250	+8.009%	40,457	+84.585%
2021-03-19	0.3250	0.3250	0.3009	0.3009	-2.935%	10,156	+99.369%
2021-03-18	0.3200	0.3250	0.3006	0.3100	-0.032%	87,320	+93.516%
2021-03-17	0.3250	0.3250	0.3101	0.3101	+0.032%	2,406	+93.454%
2021-03-16	0.3200	0.3270	0.3100	0.3100	-3.125%	25,579	+93.516%
2021-03-15	0.3100	0.3300	0.3010	0.3200	+3.226%	29,343	+87.469%
2021-03-12	0.3025	0.3200	0.3000	0.3100	+3.127%	15,493	+93.516%
2021-03-11	0.3199	0.3199	0.3004	0.3006	-4.571%	14,490	+99.568%
2021-03-10	0.3000	0.3150	0.3000	0.3150	-0.943%	32,536	+90.444%
2021-03-09	0.3200	0.3200	0.3100	0.3180	+6.000%	19,574	+88.648%
2021-03-08	0.3400	0.3419	0.2800	0.3000	-11.765%	19,618	+99.967%
2021-03-05	0.3298	0.3400	0.3000	0.3400	+3.093%	21,712	+76.441%
2021-03-04	0.3200	0.3299	0.3000	0.3298	-0.030%	66,387	+81.898%
2021-03-03	0.3254	0.3587	0.3150	0.3299	-5.716%	65,422	+81.843%
2021-03-02	0.3899	0.3899	0.3400	0.3499	-5.432%	58,088	+71.449%
2021-03-01	0.3602	0.3800	0.3601	0.3700	-4.860%	112,255	+62.135%
2021-02-26	0.3950	0.3990	0.3600	0.3889	-1.544%	105,308	+54.256%
2021-02-25	0.3951	0.4149	0.3950	0.3950	-1.250%	30,917	+51.873%
2021-02-24	0.4195	0.4285	0.3950	0.4000	+1.266%	61,819	+49.975%
2021-02-23	0.3901	0.4200	0.3900	0.3950	-1.275%	187,586	+51.873%
2021-02-22	0.4280	0.4280	0.3900	0.4001	-5.859%	82,428	+49.938%
2021-02-19	0.4100	0.4889	0.4100	0.4250	-3.409%	176,752	+41.153%
2021-02-18	0.4450	0.4748	0.4000	0.4400	-1.079%	468,760	+36.341%
2021-02-17	0.4200	0.4450	0.4000	0.4448	-0.045%	37,181	+34.870%
2021-02-16	0.4450	0.4500	0.4018	0.4450	+0.045%	53,284	+34.809%
2021-02-12	0.3900	0.4500	0.3900	0.4448	+3.466%	51,287	+34.870%
2021-02-11	0.4300	0.4525	0.4000	0.4299	-3.718%	50,533	+39.544%
2021-02-10	0.4900	0.4900	0.4301	0.4465	-0.778%	31,528	+34.356%
2021-02-09	0.4601	0.5000	0.4500	0.4500	-4.255%	62,750	+33.311%
2021-02-08	0.4600	0.4900	0.4400	0.4700	+2.218%	86,236	+27.638%
2021-02-05	0.4400	0.4600	0.4201	0.4598	+9.476%	113,380	+30.470%
2021-02-04	0.4040	0.4300	0.3900	0.4200	+7.692%	133,221	+42.833%
2021-02-03	0.3950	0.4200	0.3800	0.3900	-2.256%	77,424	+53.821%
2021-02-02	0.4000	0.4000	0.3705	0.3990	+0.025%	111,967	+50.351%
2021-02-01	0.4000	0.4099	0.3500	0.3989	-0.275%	69,422	+50.389%
2021-01-29	0.3784	0.4098	0.3784	0.4000	-1.235%	11,340	+49.975%
2021-01-28	0.4300	0.4300	0.3400	0.4050	+1.250%	191,710	+48.123%
2021-01-27	0.4201	0.4400	0.4000	0.4000	-11.111%	100,508	+49.975%
2021-01-26	0.4400	0.4600	0.4201	0.4500	+2.249%	62,334	+33.311%
2021-01-25	0.4404	0.4713	0.4200	0.4401	-8.313%	77,818	+36.310%
2021-01-22	0.4800	0.5000	0.4625	0.4800	0.000%	39,149	+24.979%
2021-01-21	0.4600	0.4810	0.4500	0.4800	+5.518%	116,229	+24.979%
2021-01-20	0.4679	0.4700	0.4400	0.4549	+1.111%	114,531	+31.875%
2021-01-19	0.4700	0.5000	0.4400	0.4499	-4.277%	137,919	+33.341%
2021-01-15	0.4500	0.5000	0.4400	0.4700	-2.287%	222,607	+27.638%
2021-01-14	0.5700	0.5899	0.4200	0.4810	-12.641%	458,835	+24.719%
2021-01-13	0.5050	0.5900	0.5050	0.5506	+6.913%	91,023	+8.954%
2021-01-12	0.5600	0.5600	0.4501	0.5150	-6.905%	311,198	+16.485%
2021-01-11	0.6000	0.6100	0.5350	0.5532	-7.953%	278,296	+8.442%
2021-01-08	0.5970	0.6200	0.5600	0.6010	+0.334%	162,316	-0.183%
2021-01-07	0.6900	0.6900	0.5610	0.5990	-4.921%	462,618	+0.150%
2021-01-06	0.6000	0.7399	0.5610	0.6300	+14.545%	730,675	-4.778%
2021-01-05	0.5000	0.5500	0.4800	0.5500	+9.978%	509,995	+9.073%
2021-01-04	0.5100	0.5300	0.5000	0.5001	+2.061%	178,108	+19.956%
2020-12-31	0.4850	0.4999	0.4500	0.4900	+1.031%	178,444	+22.429%
2020-12-30	0.4300	0.5400	0.4300	0.4850	+11.035%	243,534	+23.691%

.dark-mode .KS1tGD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KS1tGD{ color: #333333; background-color: white; border: 2px solid #333333; }ESSCREast Stone Acquisition Corporation Rightstock NASDAQ

ESSCR
East Stone Acquisition Corporation Right
stock NASDAQ