Dark

ESM
ESM Acquisition Corporation
stock NYSE

Inactive

Mar 9, 2023

10.20USD-0.049%(-0.01)1,065

Pre-market

0.00USD-100.000%(-10.21)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-09	10.2050	10.2100	10.2000	10.2000	-0.049%	1,065	0.000%
2023-03-08	10.2050	10.2100	10.2050	10.2050	+0.049%	57,499	-0.049%
2023-03-07	10.2099	10.2100	10.2000	10.2000	-0.049%	421	0.000%
2023-03-06	10.2100	10.2100	10.2050	10.2050	-0.015%	2,002	-0.049%
2023-03-03	10.2050	10.2100	10.2050	10.2065	+0.064%	13,482	-0.064%
2023-03-02	10.2000	10.2100	10.1950	10.2000	+0.098%	85,929	0.000%
2023-03-01	10.1901	10.1901	10.1900	10.1900	0.000%	2,501	+0.098%
2023-02-28	10.1900	10.1950	10.1900	10.1900	-0.049%	3,077	+0.098%
2023-02-27	10.1950	10.1950	10.1950	10.1950	+0.049%	12,905	+0.049%
2023-02-24	10.2000	10.2000	10.1900	10.1900	0.000%	1,250,877	+0.098%
2023-02-23	10.1900	10.1900	10.1900	10.1900	-0.098%	153,704	+0.098%
2023-02-22	10.2000	10.2000	10.2000	10.2000	+0.098%	1,768	0.000%
2023-02-21	10.1900	10.1900	10.1900	10.1900	-0.098%	203	+0.098%
2023-02-16	10.1800	10.2000	10.1800	10.2000	+0.246%	25,519	0.000%
2023-02-14	10.1750	10.1750	10.1750	10.1750	+0.049%	615	+0.246%
2023-02-10	10.1700	10.1700	10.1700	10.1700	-0.001%	749	+0.295%
2023-02-09	10.1750	10.1750	10.1701	10.1701	+0.001%	8,804	+0.294%
2023-02-08	10.1700	10.1750	10.1700	10.1700	+0.098%	14,379	+0.295%
2023-02-07	10.1600	10.1600	10.1600	10.1600	-0.098%	459	+0.394%
2023-02-06	10.1700	10.1700	10.1700	10.1700	+0.098%	154	+0.295%
2023-02-02	10.1700	10.1800	10.1600	10.1600	0.000%	1,017,184	+0.394%
2023-02-01	10.1600	10.1600	10.1600	10.1600	-0.049%	37,833	+0.394%
2023-01-31	10.1650	10.1650	10.1650	10.1650	-0.049%	2,500,000	+0.344%
2023-01-30	10.1550	10.1700	10.1550	10.1700	+0.182%	1,055,680	+0.295%
2023-01-27	10.1515	10.1515	10.1515	10.1515	+0.015%	203	+0.478%
2023-01-26	10.1500	10.1500	10.1500	10.1500	0.000%	1,210,800	+0.493%
2023-01-25	10.1500	10.1500	10.1400	10.1500	0.000%	5,895	+0.493%
2023-01-24	10.1450	10.1500	10.1450	10.1500	+0.099%	61,697	+0.493%
2023-01-23	10.1400	10.1400	10.1400	10.1400	-0.049%	3,922	+0.592%
2023-01-18	10.1400	10.1450	10.1400	10.1450	0.000%	1,100	+0.542%
2023-01-17	10.1500	10.1500	10.1400	10.1450	+0.049%	805,670	+0.542%
2023-01-13	10.1400	10.1400	10.1400	10.1400	+0.099%	3,183	+0.592%
2023-01-12	10.1400	10.1400	10.1300	10.1300	0.000%	560,715	+0.691%
2023-01-11	10.1300	10.1300	10.1300	10.1300	0.000%	100,009	+0.691%
2023-01-10	10.1250	10.1300	10.1250	10.1300	+0.049%	25,112	+0.691%
2023-01-09	10.1200	10.1300	10.1200	10.1250	+0.148%	552,215	+0.741%
2023-01-06	10.1100	10.1150	10.1050	10.1100	+0.099%	1,603,554	+0.890%
2023-01-05	10.0950	10.1000	10.0900	10.1000	0.000%	8,528	+0.990%
2023-01-04	10.1000	10.1000	10.1000	10.1000	+0.198%	6,400	+0.990%
2023-01-03	10.0800	10.0800	10.0800	10.0800	-0.099%	11,237	+1.190%
2022-12-30	10.0900	10.1000	10.0900	10.0900	0.000%	1,758	+1.090%
2022-12-29	10.0900	10.0900	10.0900	10.0900	0.000%	933	+1.090%
2022-12-28	10.0800	10.0900	10.0800	10.0900	+0.050%	23,855	+1.090%
2022-12-27	10.0850	10.0850	10.0850	10.0850	+0.050%	3,506	+1.140%
2022-12-22	10.0700	10.0800	10.0700	10.0800	+0.099%	40,581	+1.190%
2022-12-20	10.0700	10.0800	10.0700	10.0700	+0.099%	19,691	+1.291%
2022-12-16	10.0500	10.0600	10.0500	10.0600	+0.100%	650,000	+1.392%
2022-12-15	10.0600	10.0700	10.0500	10.0500	0.000%	17,572	+1.493%
2022-12-14	10.0500	10.0500	10.0500	10.0500	0.000%	38,711	+1.493%
2022-12-13	10.0500	10.0500	10.0500	10.0500	0.000%	9,452	+1.493%
2022-12-12	10.0500	10.0550	10.0500	10.0500	-0.099%	30,065	+1.493%
2022-12-09	10.0600	10.0600	10.0600	10.0600	0.000%	102	+1.392%
2022-12-08	10.0500	10.0600	10.0500	10.0600	+0.199%	1,929	+1.392%
2022-12-07	10.0417	10.0450	10.0400	10.0400	0.000%	69,238	+1.594%
2022-12-06	10.0450	10.0450	10.0400	10.0400	0.000%	179,670	+1.594%
2022-12-05	10.0400	10.0400	10.0400	10.0400	+0.100%	165	+1.594%
2022-12-02	10.0300	10.0300	10.0300	10.0300	0.000%	4,453	+1.695%
2022-12-01	10.0400	10.0400	10.0300	10.0300	0.000%	8,124	+1.695%
2022-11-30	10.0200	10.0350	10.0200	10.0300	+0.100%	383,307	+1.695%
2022-11-29	10.0200	10.0300	10.0200	10.0200	0.000%	65,527	+1.796%
2022-11-28	10.0200	10.0250	10.0200	10.0200	+0.100%	6,668	+1.796%
2022-11-22	10.0100	10.0300	10.0100	10.0100	0.000%	22,705	+1.898%
2022-11-21	10.0100	10.0200	10.0100	10.0100	0.000%	449,011	+1.898%
2022-11-18	10.0000	10.0150	10.0000	10.0100	+0.100%	18,206	+1.898%
2022-11-17	10.0000	10.0000	10.0000	10.0000	0.000%	105,173	+2.000%
2022-11-16	10.0000	10.0000	10.0000	10.0000	0.000%	3,431	+2.000%
2022-11-14	10.0100	10.0100	10.0000	10.0000	-0.150%	15,668	+2.000%
2022-11-11	10.0000	10.0150	10.0000	10.0150	+0.150%	300	+1.847%
2022-11-10	10.0000	10.0035	10.0000	10.0000	0.000%	3,692	+2.000%
2022-11-07	9.9900	10.0000	9.9900	10.0000	0.000%	1,251	+2.000%
2022-11-04	10.0000	10.0000	10.0000	10.0000	0.000%	110	+2.000%
2022-11-03	10.0000	10.0000	10.0000	10.0000	+0.200%	241	+2.000%
2022-11-01	9.9900	10.0000	9.9600	9.9800	-0.200%	201,307	+2.204%
2022-10-31	10.0000	10.0000	10.0000	10.0000	+0.150%	160,838	+2.000%
2022-10-28	9.9900	9.9900	9.9800	9.9850	+0.150%	1,060	+2.153%
2022-10-27	9.9750	9.9750	9.9700	9.9700	0.000%	1,003	+2.307%
2022-10-25	9.9700	9.9700	9.9700	9.9700	0.000%	475,377	+2.307%
2022-10-24	9.9600	9.9700	9.9600	9.9700	+0.201%	200	+2.307%
2022-10-21	9.9500	9.9500	9.9400	9.9500	0.000%	63,477	+2.513%
2022-10-20	9.9500	9.9600	9.9500	9.9500	+0.101%	23,706	+2.513%
2022-10-19	9.9400	9.9500	9.9400	9.9400	0.000%	210,233	+2.616%
2022-10-18	9.9350	9.9500	9.9350	9.9400	+0.101%	411,851	+2.616%
2022-10-17	9.9700	9.9700	9.9300	9.9300	-0.050%	831	+2.719%
2022-10-14	9.9300	9.9400	9.9300	9.9350	+0.050%	55,826	+2.667%
2022-10-13	9.9300	9.9300	9.9300	9.9300	0.000%	1,526	+2.719%
2022-10-12	9.9350	9.9350	9.9300	9.9300	-0.101%	60,286	+2.719%
2022-10-11	9.9200	9.9400	9.9200	9.9400	+0.202%	109,094	+2.616%
2022-10-10	9.9500	9.9500	9.9200	9.9200	-0.151%	4,005	+2.823%
2022-10-06	9.9300	9.9350	9.9250	9.9350	+0.252%	82,392	+2.667%
2022-10-05	9.9100	9.9100	9.9100	9.9100	0.000%	425	+2.926%
2022-10-03	9.9200	9.9300	9.9100	9.9100	-0.101%	37,876	+2.926%
2022-09-30	9.9200	9.9300	9.9200	9.9200	+0.101%	903,010	+2.823%
2022-09-29	9.9100	9.9100	9.9100	9.9100	0.000%	105	+2.926%
2022-09-28	9.9000	9.9100	9.9000	9.9100	+0.101%	12,005	+2.926%
2022-09-27	9.9100	9.9100	9.9000	9.9000	-0.050%	2,642	+3.030%
2022-09-26	9.9050	9.9050	9.9050	9.9050	-0.151%	487	+2.978%
2022-09-23	9.9100	9.9200	9.9100	9.9200	0.000%	205	+2.823%
2022-09-22	9.9300	9.9300	9.9200	9.9200	+0.101%	378	+2.823%
2022-09-21	9.9100	9.9200	9.9100	9.9100	0.000%	39,561	+2.926%
2022-09-20	9.9100	9.9100	9.9100	9.9100	+0.101%	55,062	+2.926%
2022-09-19	9.9400	9.9400	9.9000	9.9000	+0.101%	160,096	+3.030%
2022-09-16	9.8900	9.8900	9.8900	9.8900	0.000%	538	+3.134%
2022-09-14	9.8900	9.8900	9.8900	9.8900	0.000%	5,267	+3.134%
2022-09-13	9.8900	9.9000	9.8900	9.8900	0.000%	2,400	+3.134%
2022-09-12	9.8900	9.8900	9.8850	9.8900	+0.101%	160,952	+3.134%
2022-09-09	9.8800	9.8800	9.8800	9.8800	0.000%	5,708	+3.239%
2022-09-08	9.8800	9.8850	9.8800	9.8800	-0.202%	4,211	+3.239%
2022-09-07	9.8900	9.9000	9.8900	9.9000	+0.101%	11,694	+3.030%
2022-09-06	9.8700	9.8900	9.8700	9.8900	0.000%	19,796	+3.134%
2022-09-02	9.8900	9.8900	9.8900	9.8900	+0.101%	478	+3.134%
2022-09-01	9.8800	9.8800	9.8800	9.8800	0.000%	1,113	+3.239%
2022-08-31	9.8800	9.8850	9.8800	9.8800	0.000%	898	+3.239%
2022-08-30	9.8800	9.8900	9.8800	9.8800	0.000%	1,014	+3.239%
2022-08-29	9.8800	9.8900	9.8700	9.8800	0.000%	2,211	+3.239%
2022-08-26	9.8800	9.8950	9.8700	9.8800	+0.101%	181,769	+3.239%
2022-08-25	9.8700	9.8700	9.8700	9.8700	0.000%	1,506	+3.343%
2022-08-24	9.8700	9.8700	9.8700	9.8700	+0.010%	200	+3.343%
2022-08-22	9.8650	9.8690	9.8600	9.8690	-0.061%	4,141	+3.354%
2022-08-19	9.8500	9.9000	9.8500	9.8750	-0.051%	133,764	+3.291%
2022-08-18	9.8800	9.8800	9.8800	9.8800	0.000%	257	+3.239%
2022-08-16	9.8800	9.8800	9.8800	9.8800	+0.101%	100	+3.239%
2022-08-15	9.8700	9.8850	9.8700	9.8700	0.000%	115,350	+3.343%
2022-08-12	9.8700	9.8700	9.8650	9.8700	0.000%	7,405	+3.343%
2022-08-11	9.8700	9.8700	9.8700	9.8700	+0.203%	22,800	+3.343%
2022-08-10	9.8500	9.8500	9.8500	9.8500	-0.101%	78,715	+3.553%
2022-08-09	9.8600	9.8600	9.8550	9.8600	0.000%	74,114	+3.448%
2022-08-08	9.8600	9.8700	9.8500	9.8600	+0.051%	153,124	+3.448%
2022-08-05	9.8500	9.8550	9.8500	9.8550	0.000%	50,755	+3.501%
2022-08-04	9.8400	9.8600	9.8300	9.8550	+0.254%	389,162	+3.501%
2022-08-03	9.8300	9.8300	9.8300	9.8300	0.000%	5,316	+3.764%
2022-08-02	9.8300	9.8450	9.8300	9.8300	0.000%	316,104	+3.764%
2022-08-01	9.8300	9.8300	9.8200	9.8300	-0.102%	390,431	+3.764%
2022-07-29	9.8400	9.8400	9.8400	9.8400	0.000%	600	+3.659%
2022-07-28	9.8400	9.8400	9.8350	9.8400	+0.153%	1,940	+3.659%
2022-07-25	9.8250	9.8250	9.8250	9.8250	+0.153%	301	+3.817%
2022-07-22	9.8100	9.8100	9.8100	9.8100	0.000%	30,546	+3.976%
2022-07-21	9.8150	9.8200	9.8100	9.8100	+0.001%	57,004	+3.976%
2022-07-20	9.8100	9.8100	9.8050	9.8099	-0.001%	61,031	+3.977%
2022-07-19	9.8100	9.8100	9.8100	9.8100	0.000%	1,200	+3.976%
2022-07-18	9.8100	9.8100	9.8000	9.8100	-0.102%	9,493	+3.976%
2022-07-14	9.8000	9.8200	9.8000	9.8200	+0.204%	21,471	+3.870%
2022-07-13	9.8000	9.8000	9.8000	9.8000	-0.102%	10,670	+4.082%
2022-07-11	9.8100	9.8100	9.8100	9.8100	0.000%	89,346	+3.976%
2022-07-07	9.8100	9.8100	9.8080	9.8100	+0.102%	50,083	+3.976%
2022-07-06	9.8000	9.8000	9.8000	9.8000	+0.102%	2,600	+4.082%
2022-07-05	9.8000	9.8100	9.7900	9.7900	-0.102%	501,514	+4.188%
2022-07-01	9.8000	9.8000	9.8000	9.8000	0.000%	6,873	+4.082%
2022-06-30	9.8000	9.8100	9.7900	9.8000	0.000%	113,146	+4.082%
2022-06-29	9.8000	9.8000	9.8000	9.8000	+0.102%	4,298	+4.082%
2022-06-28	9.8000	9.8000	9.7900	9.7900	0.000%	187,503	+4.188%
2022-06-27	9.8000	9.8000	9.7900	9.7900	-0.102%	6,203	+4.188%
2022-06-24	9.8000	9.8000	9.8000	9.8000	+0.136%	254	+4.082%
2022-06-17	9.7800	9.7867	9.7800	9.7867	+0.069%	301	+4.223%
2022-06-16	9.7900	9.7900	9.7800	9.7800	+0.102%	9,959	+4.294%
2022-06-15	9.7900	9.7900	9.7700	9.7700	-0.204%	10,600	+4.401%
2022-06-14	9.7900	9.7900	9.7900	9.7900	-0.001%	3,991	+4.188%
2022-06-07	9.7901	9.7901	9.7901	9.7901	+0.001%	394	+4.187%
2022-06-03	9.7900	9.7950	9.7800	9.7900	+0.102%	127,342	+4.188%
2022-06-02	9.7800	9.7800	9.7800	9.7800	+0.205%	3,235	+4.294%
2022-06-01	9.7700	9.7800	9.7600	9.7600	-0.306%	238,744	+4.508%
2022-05-11	9.7900	9.7900	9.7900	9.7900	0.000%	10,018	+4.188%
2022-05-10	9.7900	9.7900	9.7801	9.7900	-0.102%	38,797	+4.188%
2022-05-09	9.8000	9.8000	9.8000	9.8000	-0.204%	10,895	+4.082%
2022-05-06	9.8200	9.8200	9.8200	9.8200	0.000%	10,000	+3.870%
2022-05-05	9.8199	9.8200	9.8199	9.8200	0.000%	200	+3.870%
2022-05-04	9.8200	9.8300	9.8100	9.8200	+0.204%	266,813	+3.870%
2022-05-03	9.8200	9.8200	9.8000	9.8000	-0.204%	10,202	+4.082%
2022-05-02	9.8200	9.8200	9.8200	9.8200	+0.204%	7,000	+3.870%
2022-04-29	9.8200	9.8200	9.8000	9.8000	-0.204%	96,390	+4.082%
2022-04-28	9.8200	9.8200	9.8200	9.8200	0.000%	10,078	+3.870%
2022-04-27	9.8200	9.8200	9.8200	9.8200	0.000%	10,060	+3.870%
2022-04-26	9.8299	9.8299	9.8200	9.8200	-0.102%	4,822	+3.870%
2022-04-25	9.8200	9.8300	9.8100	9.8300	+0.204%	29,166	+3.764%
2022-04-22	9.7901	9.8100	9.7901	9.8100	0.000%	2,551	+3.976%
2022-04-21	9.8200	9.8250	9.8100	9.8100	+0.101%	51,505	+3.976%
2022-04-20	9.8200	9.8300	9.8000	9.8001	+0.001%	49,258	+4.081%
2022-04-14	9.8000	9.8000	9.8000	9.8000	+0.051%	5,095	+4.082%
2022-04-13	9.7800	9.8100	9.7800	9.7950	-0.051%	842	+4.135%
2022-04-12	9.7900	9.8000	9.7900	9.8000	+0.204%	24,833	+4.082%
2022-04-11	9.7900	9.8000	9.7800	9.7800	-0.306%	61,320	+4.294%
2022-04-08	9.8000	9.8100	9.8000	9.8100	+0.409%	17,462	+3.976%
2022-04-06	9.7700	9.7700	9.7700	9.7700	-0.153%	254	+4.401%
2022-04-05	9.8000	9.8000	9.7850	9.7850	-0.153%	2,560	+4.241%
2022-04-04	9.7600	9.8000	9.7600	9.8000	+0.204%	2,567	+4.082%
2022-04-01	9.7600	9.7800	9.7600	9.7800	+0.102%	53,465	+4.294%
2022-03-31	9.7700	9.7700	9.7600	9.7700	+0.051%	7,089	+4.401%
2022-03-29	9.7650	9.7650	9.7600	9.7650	+0.051%	2,577	+4.455%
2022-03-28	9.7600	9.7600	9.7500	9.7600	-0.102%	5,000	+4.508%
2022-03-25	9.7700	9.7700	9.7700	9.7700	+0.154%	1,001	+4.401%
2022-03-24	9.7700	9.7700	9.7550	9.7550	-0.154%	412	+4.562%
2022-03-23	9.7600	9.7700	9.7500	9.7700	+0.102%	53,505	+4.401%
2022-03-22	9.7600	9.7600	9.7600	9.7600	0.000%	120	+4.508%
2022-03-21	9.7600	9.7699	9.7500	9.7600	0.000%	18,201	+4.508%
2022-03-18	9.7600	9.7600	9.7600	9.7600	+0.103%	20,714	+4.508%
2022-03-17	9.7600	9.7600	9.7500	9.7500	0.000%	100,904	+4.615%
2022-03-16	9.7500	9.7500	9.7500	9.7500	+0.103%	1,000	+4.615%
2022-03-14	9.7500	9.7500	9.7400	9.7400	-0.103%	17,900	+4.723%
2022-03-11	9.7500	9.7500	9.7400	9.7500	+0.103%	48,607	+4.615%
2022-03-10	9.7400	9.7400	9.7300	9.7400	0.000%	38,224	+4.723%
2022-03-09	9.7400	9.7400	9.7400	9.7400	0.000%	44,225	+4.723%
2022-03-08	9.7400	9.7400	9.7400	9.7400	0.000%	160	+4.723%
2022-03-07	9.7000	9.7400	9.7000	9.7400	0.000%	33,492	+4.723%
2022-03-04	9.7400	9.7400	9.7400	9.7400	0.000%	682	+4.723%
2022-03-03	9.7400	9.7400	9.7332	9.7400	+0.103%	9,225	+4.723%
2022-03-02	9.7300	9.7300	9.7300	9.7300	0.000%	18,507	+4.830%
2022-03-01	9.7300	9.7700	9.7300	9.7300	+0.206%	170,006	+4.830%
2022-02-28	9.7150	9.7150	9.7100	9.7100	+0.103%	5,218	+5.046%
2022-02-24	9.7000	9.7000	9.7000	9.7000	-0.103%	576	+5.155%
2022-02-23	9.7150	9.7150	9.7100	9.7100	-0.103%	339	+5.046%
2022-02-17	9.7200	9.7200	9.7200	9.7200	+0.206%	380	+4.938%
2022-02-14	9.7050	9.7050	9.7000	9.7000	-0.103%	4,112	+5.155%
2022-02-11	9.7050	9.7100	9.7050	9.7100	0.000%	30,686	+5.046%
2022-02-10	9.7000	9.7100	9.7000	9.7100	-0.103%	612,914	+5.046%
2022-02-07	9.7000	9.7250	9.7000	9.7200	+0.206%	56,267	+4.938%
2022-02-01	9.7100	9.7100	9.7000	9.7000	0.000%	13,826	+5.155%
2022-01-31	9.7000	9.7000	9.7000	9.7000	+0.310%	373	+5.155%
2022-01-28	9.6700	9.6700	9.6700	9.6700	0.000%	412	+5.481%
2022-01-27	9.6700	9.6701	9.6700	9.6700	0.000%	2,848	+5.481%
2022-01-26	9.6700	9.6700	9.6700	9.6700	-0.103%	2,470	+5.481%
2022-01-25	9.6700	9.6800	9.6700	9.6800	-0.206%	6,063	+5.372%
2022-01-24	9.6900	9.7100	9.6900	9.7000	-0.052%	5,236	+5.155%
2022-01-21	9.7100	9.7100	9.7000	9.7050	-0.051%	35,619	+5.100%
2022-01-20	9.7100	9.7100	9.7000	9.7100	-0.206%	124,311	+5.046%
2022-01-19	9.7300	9.7300	9.7100	9.7300	+0.206%	90,667	+4.830%
2022-01-18	9.7200	9.7200	9.7100	9.7100	-0.206%	64,623	+5.046%
2022-01-13	9.7300	9.7300	9.7300	9.7300	0.000%	132	+4.830%
2022-01-12	9.7200	9.7300	9.7200	9.7300	+0.103%	2,558	+4.830%
2022-01-11	9.7100	9.7200	9.7100	9.7200	0.000%	12,361	+4.938%
2022-01-10	9.7100	9.7200	9.7100	9.7200	0.000%	2,293	+4.938%
2022-01-05	9.7200	9.7200	9.7200	9.7200	0.000%	4,893	+4.938%
2022-01-04	9.7100	9.7200	9.7100	9.7200	0.000%	6,002	+4.938%
2022-01-03	9.7100	9.7200	9.7100	9.7200	0.000%	50,836	+4.938%
2021-12-31	9.7200	9.7200	9.7200	9.7200	0.000%	741	+4.938%
2021-12-29	9.7200	9.7200	9.7200	9.7200	0.000%	328	+4.938%
2021-12-23	9.7000	9.7200	9.6900	9.7200	+0.103%	15,247	+4.938%
2021-12-22	9.7000	9.7200	9.7000	9.7100	0.000%	65,858	+5.046%
2021-12-16	9.7100	9.7100	9.7100	9.7100	-0.103%	149	+5.046%
2021-12-15	9.7200	9.7200	9.7200	9.7200	-0.103%	323	+4.938%
2021-12-14	9.7200	9.7300	9.7200	9.7300	0.000%	18,491	+4.830%
2021-12-10	9.7300	9.7700	9.7300	9.7300	-0.409%	1,305	+4.830%
2021-12-09	9.7300	9.7700	9.7300	9.7700	+0.205%	6,755	+4.401%
2021-12-08	9.7500	9.7500	9.7500	9.7500	0.000%	1,277	+4.615%
2021-12-06	9.7400	9.7500	9.7400	9.7500	+0.206%	4,405	+4.615%
2021-12-03	9.7200	9.7300	9.7200	9.7300	-0.205%	400	+4.830%
2021-12-02	9.7100	9.7500	9.7100	9.7500	-0.205%	400	+4.615%
2021-12-01	9.7300	9.7700	9.7200	9.7700	-0.610%	46,673	+4.401%
2021-11-30	9.7300	9.8300	9.7000	9.8300	+1.028%	81,378	+3.764%
2021-11-29	9.7300	9.7500	9.7300	9.7300	-0.103%	247,100	+4.830%
2021-11-26	9.7400	9.7400	9.7400	9.7400	0.000%	700	+4.723%
2021-11-24	9.7000	9.7400	9.7000	9.7400	0.000%	4,886	+4.723%
2021-11-23	9.7400	9.7400	9.7100	9.7400	0.000%	16,107	+4.723%
2021-11-22	9.7400	9.7400	9.7000	9.7400	0.000%	14,587	+4.723%
2021-11-19	9.7000	9.7400	9.7000	9.7400	-0.205%	581,943	+4.723%
2021-11-18	9.7500	9.7700	9.7300	9.7600	+0.308%	5,808	+4.508%
2021-11-17	9.7300	9.7300	9.7300	9.7300	-0.409%	202	+4.830%
2021-11-11	9.7500	9.7700	9.7500	9.7700	0.000%	701	+4.401%
2021-11-10	9.7100	9.7700	9.7100	9.7700	0.000%	350,510	+4.401%
2021-11-09	9.7300	9.7700	9.7300	9.7700	+0.584%	341,169	+4.401%
2021-11-08	9.7253	9.7253	9.7133	9.7133	-0.274%	308	+5.011%
2021-11-05	9.7100	9.7400	9.7100	9.7400	+0.412%	104,394	+4.723%
2021-11-04	9.7300	9.7500	9.7000	9.7000	-0.513%	124,553	+5.155%
2021-11-03	9.7700	9.7700	9.7500	9.7500	+0.515%	1,300	+4.615%
2021-11-01	9.7800	9.7800	9.7000	9.7000	-0.615%	1,908	+5.155%
2021-10-28	9.7600	9.7600	9.7600	9.7600	+0.103%	520	+4.508%
2021-10-27	9.7300	9.7639	9.7300	9.7500	+0.103%	1,500	+4.615%
2021-10-26	9.8100	9.8100	9.7400	9.7400	-0.103%	527	+4.723%
2021-10-25	9.7500	9.7500	9.7500	9.7500	+0.103%	5,021	+4.615%
2021-10-21	9.7400	9.7400	9.7400	9.7400	-0.205%	2,506	+4.723%
2021-10-20	9.7600	9.7600	9.7600	9.7600	0.000%	513	+4.508%
2021-10-19	9.7600	9.7600	9.7600	9.7600	-0.102%	819	+4.508%
2021-10-18	9.7500	9.7700	9.7500	9.7700	+0.411%	2,911	+4.401%
2021-10-15	9.7300	9.7300	9.7300	9.7300	-0.714%	541	+4.830%
2021-10-14	9.8000	9.8000	9.8000	9.8000	+0.771%	261	+4.082%
2021-10-12	9.7250	9.7250	9.7250	9.7250	-0.562%	142	+4.884%
2021-10-11	9.8200	9.8200	9.7600	9.7800	-0.711%	1,818	+4.294%
2021-10-08	9.7300	9.8500	9.7300	9.8500	+0.922%	1,652	+3.553%
2021-10-07	9.9000	9.9000	9.7500	9.7600	+0.205%	19,363	+4.508%
2021-10-05	9.6800	9.7400	9.6800	9.7400	+0.718%	23,069	+4.723%
2021-10-04	9.7800	9.8200	9.6706	9.6706	-0.916%	28,688	+5.474%
2021-09-30	9.8150	9.8150	9.7500	9.7600	+0.308%	1,905	+4.508%
2021-09-29	9.7850	9.7850	9.7300	9.7300	+0.517%	19,000	+4.830%
2021-09-28	9.7600	9.7900	9.6800	9.6800	0.000%	139,774	+5.372%
2021-09-27	9.6800	9.6800	9.6800	9.6800	-0.309%	150	+5.372%
2021-09-20	9.7100	9.7100	9.7100	9.7100	0.000%	163	+5.046%
2021-09-16	9.6900	9.7400	9.6900	9.7100	-0.410%	203,450	+5.046%
2021-09-15	9.6900	9.7700	9.6900	9.7500	+0.723%	13,743	+4.615%
2021-09-14	9.6800	9.6800	9.6800	9.6800	+0.103%	200	+5.372%
2021-09-13	9.6500	9.6700	9.6500	9.6700	+0.311%	4,573	+5.481%
2021-09-09	9.6400	9.6400	9.6400	9.6400	-0.104%	3,788	+5.809%
2021-09-08	9.6500	9.6500	9.6500	9.6500	-0.104%	4,654	+5.699%
2021-09-07	9.6600	9.6600	9.6600	9.6600	0.000%	231	+5.590%
2021-09-03	9.6300	9.6600	9.6200	9.6600	+0.312%	11,262	+5.590%
2021-09-02	9.6300	9.6300	9.6300	9.6300	-0.104%	4,434	+5.919%
2021-09-01	9.6500	9.6800	9.6200	9.6400	+0.208%	4,814	+5.809%
2021-08-31	9.6100	9.6600	9.6100	9.6200	-0.926%	65,071	+6.029%
2021-08-23	9.6900	9.7099	9.6900	9.7099	+0.830%	48,650	+5.047%
2021-08-18	9.6300	9.6300	9.6300	9.6300	-0.414%	200	+5.919%
2021-08-17	9.6700	9.6700	9.6700	9.6700	0.000%	1,575	+5.481%
2021-08-16	9.6700	9.6700	9.6700	9.6700	0.000%	7,102	+5.481%
2021-08-11	9.6700	9.6700	9.6700	9.6700	0.000%	155	+5.481%
2021-08-09	9.6400	9.6700	9.6400	9.6700	-0.412%	305	+5.481%
2021-08-05	9.7105	9.7105	9.7100	9.7100	+0.206%	208	+5.046%
2021-08-04	9.6500	9.6900	9.6500	9.6900	+0.415%	2,325	+5.263%
2021-08-03	9.6500	9.6500	9.6500	9.6500	+0.312%	265	+5.699%
2021-08-02	9.6800	9.6800	9.6200	9.6200	-1.333%	3,308	+6.029%
2021-07-30	9.7500	9.7500	9.7500	9.7500	+0.723%	1,008	+4.615%
2021-07-27	9.7437	9.7437	9.6800	9.6800	-0.001%	4,144	+5.372%
2021-07-23	9.6801	9.6801	9.6801	9.6801	+0.001%	480	+5.371%
2021-07-22	9.7700	9.7700	9.6800	9.6800	-0.206%	2,267	+5.372%
2021-07-21	9.7000	9.7000	9.7000	9.7000	0.000%	770	+5.155%
2021-07-15	9.7000	9.7000	9.7000	9.7000	0.000%	3,373	+5.155%
2021-07-14	9.7000	9.7000	9.6792	9.7000	+0.052%	62,861	+5.155%
2021-07-13	9.6800	9.6950	9.6800	9.6950	-0.052%	518	+5.209%
2021-07-12	9.7000	9.7000	9.7000	9.7000	+0.414%	1,145	+5.155%
2021-07-09	9.6720	9.6720	9.6600	9.6600	-0.124%	6,108	+5.590%
2021-07-08	9.6720	9.6720	9.6720	9.6720	+0.124%	251	+5.459%
2021-07-07	9.6600	9.6600	9.6600	9.6600	-0.207%	794	+5.590%
2021-07-06	9.6700	9.6800	9.6700	9.6800	-0.206%	1,267	+5.372%
2021-07-02	9.7000	9.7000	9.7000	9.7000	0.000%	150	+5.155%
2021-06-29	9.7095	9.7095	9.7000	9.7000	0.000%	1,135	+5.155%
2021-06-28	9.6200	9.7000	9.6200	9.7000	+0.207%	1,683	+5.155%
2021-06-25	9.6800	9.6800	9.6800	9.6800	+0.103%	1,666	+5.372%
2021-06-24	9.7000	9.7000	9.6300	9.6700	+0.624%	9,397	+5.481%
2021-06-23	9.7800	9.7800	9.6100	9.6100	-1.335%	4,748	+6.139%
2021-06-22	9.7400	9.7400	9.7400	9.7400	-0.409%	502	+4.723%
2021-06-21	9.7600	9.7800	9.7400	9.7800	+0.102%	2,035	+4.294%
2021-06-18	9.7700	9.7700	9.7700	9.7700	+0.284%	6,815	+4.401%
2021-06-16	9.7000	9.7450	9.7000	9.7423	+0.644%	3,907	+4.698%
2021-06-15	9.7000	9.7300	9.6700	9.6800	-0.820%	10,788	+5.372%
2021-06-11	9.7600	9.7600	9.7500	9.7600	0.000%	8,774	+4.508%
2021-06-10	9.8400	9.9200	9.6600	9.7600	-0.611%	29,444	+4.508%
2021-06-09	9.8200	9.8200	9.8200	9.8200	0.000%	625	+3.870%
2021-06-08	9.8500	9.8500	9.8200	9.8200	+0.051%	776	+3.870%
2021-06-07	9.6600	9.8150	9.6600	9.8150	+0.977%	460	+3.923%
2021-06-04	9.7200	9.7200	9.7200	9.7200	-0.526%	115	+4.938%
2021-06-03	9.7700	9.7714	9.7700	9.7714	+0.117%	2,814	+4.386%
2021-06-02	9.7600	9.7600	9.6500	9.7600	+0.931%	10,354	+4.508%
2021-06-01	9.6700	9.6700	9.6700	9.6700	-0.617%	7,918	+5.481%
2021-05-28	9.7300	9.7300	9.7300	9.7300	+0.413%	151	+4.830%
2021-05-27	9.6900	9.6900	9.6700	9.6900	0.000%	751	+5.263%
2021-05-26	9.7000	9.7000	9.6900	9.6900	+0.207%	1,061	+5.263%
2021-05-24	9.9100	9.9200	9.6500	9.6700	-0.206%	8,183	+5.481%
2021-05-19	9.6900	9.6900	9.6900	9.6900	+0.415%	2,276	+5.263%
2021-05-18	9.6900	9.7000	9.6500	9.6500	-0.618%	74,273	+5.699%
2021-05-17	9.7000	9.8000	9.7000	9.7100	-0.154%	7,340	+5.046%
2021-05-13	9.7150	9.7250	9.7150	9.7250	-0.461%	200	+4.884%
2021-05-11	9.7500	9.8100	9.7500	9.7700	-0.306%	1,770	+4.401%
2021-05-07	9.8000	9.8000	9.8000	9.8000	0.000%	340	+4.082%
2021-05-05	9.8000	9.8000	9.8000	9.8000	0.000%	100	+4.082%
2021-05-03	9.8000	9.8000	9.7800	9.8000	0.000%	1,103	+4.082%
2021-04-30	9.9000	9.9000	9.8000	9.8000	0.000%	1,401	+4.082%

.dark-mode .rtLFzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtLFzJ{ color: #333333; background-color: white; border: 2px solid #333333; }ESMESM Acquisition Corporationstock NYSE

ESM
ESM Acquisition Corporation
stock NYSE