ESM Acquisition Corp - Class A (ESM) Exchange: NYSE

Data as of March 28, 2024

$10.20 ($-0.01) -0.05%

ESM Acquisition Corp - Class A - Daily Information
Click for more stock information on ESM Acquisition Corp - Class A.
Daily Information Data
Date March 28, 2024
Open $10.21
Previous Close $10.20
High $10.21
Low $10.20
Adjusted Open $10.21
Previous Adjusted Close $10.20
Adjusted High $10.21
Adjusted Low $10.20

About ESM Acquisition Corp - Class A (ESM)

ESM Acquisition Corp - Class A

Historical Stock Data for ESM Acquisition Corp - Class A (ESM)

Date Open High Low Close Adj.Close Volume
2023-03-09 $10.21 $10.21 $10.20 $10.20 $10.20 1,065
2023-03-08 $10.21 $10.21 $10.21 $10.21 $10.21 57,499
2023-03-07 $10.21 $10.21 $10.20 $10.20 $10.20 421
2023-03-06 $10.21 $10.21 $10.21 $10.21 $10.21 2,002
2023-03-03 $10.21 $10.21 $10.21 $10.21 $10.21 13,482
2023-03-02 $10.20 $10.21 $10.20 $10.20 $10.20 85,929
2023-03-01 $10.19 $10.19 $10.19 $10.19 $10.19 2,501
2023-02-28 $10.19 $10.20 $10.19 $10.19 $10.19 3,077
2023-02-27 $10.20 $10.20 $10.20 $10.20 $10.20 12,905
2023-02-24 $10.20 $10.20 $10.19 $10.19 $10.19 1,250,877
2023-02-23 $10.19 $10.19 $10.19 $10.19 $10.19 153,704
2023-02-22 $10.20 $10.20 $10.20 $10.20 $10.20 1,768
2023-02-21 $10.19 $10.19 $10.19 $10.19 $10.19 203
2023-02-17 $10.20 $10.20 $10.20 $10.20 $10.20 232,823
2023-02-16 $10.18 $10.20 $10.18 $10.20 $10.20 25,519
2023-02-15 $10.18 $10.18 $10.18 $10.18 $10.18 119
2023-02-14 $10.18 $10.18 $10.18 $10.18 $10.18 615
2023-02-13 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-02-10 $10.17 $10.17 $10.17 $10.17 $10.17 749
2023-02-09 $10.18 $10.18 $10.17 $10.17 $10.17 8,804
2023-02-08 $10.17 $10.18 $10.17 $10.17 $10.17 14,379
2023-02-07 $10.16 $10.16 $10.16 $10.16 $10.16 459
2023-02-06 $10.17 $10.17 $10.17 $10.17 $10.17 154
2023-02-03 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-02-02 $10.17 $10.18 $10.16 $10.16 $10.16 1,017,184
2023-02-01 $10.16 $10.16 $10.16 $10.16 $10.16 37,833
2023-01-31 $10.17 $10.17 $10.17 $10.17 $10.17 2,500,000
2023-01-30 $10.16 $10.17 $10.16 $10.17 $10.17 1,055,680
2023-01-27 $10.15 $10.15 $10.15 $10.15 $10.15 203
2023-01-26 $10.15 $10.15 $10.15 $10.15 $10.15 1,210,800
2023-01-25 $10.15 $10.15 $10.14 $10.15 $10.15 5,895
2023-01-24 $10.15 $10.15 $10.15 $10.15 $10.15 61,697
2023-01-23 $10.14 $10.14 $10.14 $10.14 $10.14 3,922
2023-01-20 $10.15 $10.15 $10.15 $10.15 $10.15 10
2023-01-19 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-01-18 $10.14 $10.15 $10.14 $10.15 $10.15 1,100
2023-01-17 $10.15 $10.15 $10.14 $10.15 $10.15 805,670
2023-01-13 $10.14 $10.14 $10.14 $10.14 $10.14 3,183
2023-01-12 $10.14 $10.14 $10.13 $10.13 $10.13 560,715
2023-01-11 $10.13 $10.13 $10.13 $10.13 $10.13 100,009
2023-01-10 $10.13 $10.13 $10.13 $10.13 $10.13 25,112
2023-01-09 $10.12 $10.13 $10.12 $10.13 $10.13 552,215
2023-01-06 $10.11 $10.12 $10.11 $10.11 $10.11 1,603,554
2023-01-05 $10.10 $10.10 $10.09 $10.10 $10.10 8,528
2023-01-04 $10.10 $10.10 $10.10 $10.10 $10.10 6,400
2023-01-03 $10.08 $10.08 $10.08 $10.08 $10.08 11,237
2022-12-30 $10.09 $10.10 $10.09 $10.09 $10.09 1,758
2022-12-29 $10.09 $10.09 $10.09 $10.09 $10.09 933
2022-12-28 $10.08 $10.09 $10.08 $10.09 $10.09 23,855
2022-12-27 $10.09 $10.09 $10.09 $10.09 $10.09 3,506
2022-12-23 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-22 $10.07 $10.08 $10.07 $10.08 $10.08 40,581
2022-12-21 $10.07 $10.07 $10.07 $10.07 $10.07 0
2022-12-20 $10.07 $10.08 $10.07 $10.07 $10.07 19,691
2022-12-19 $10.06 $10.06 $10.06 $10.06 $10.06 114
2022-12-16 $10.05 $10.06 $10.05 $10.06 $10.06 650,000
2022-12-15 $10.06 $10.07 $10.05 $10.05 $10.05 17,572
2022-12-14 $10.05 $10.05 $10.05 $10.05 $10.05 38,711
2022-12-13 $10.05 $10.05 $10.05 $10.05 $10.05 9,452
2022-12-12 $10.05 $10.06 $10.05 $10.05 $10.05 30,065
2022-12-09 $10.06 $10.06 $10.06 $10.06 $10.06 102
2022-12-08 $10.05 $10.06 $10.05 $10.06 $10.06 1,929
2022-12-07 $10.04 $10.05 $10.04 $10.04 $10.04 69,238
2022-12-06 $10.05 $10.05 $10.04 $10.04 $10.04 179,670
2022-12-05 $10.04 $10.04 $10.04 $10.04 $10.04 165
2022-12-02 $10.03 $10.03 $10.03 $10.03 $10.03 4,453
2022-12-01 $10.04 $10.04 $10.03 $10.03 $10.03 8,124
2022-11-30 $10.02 $10.04 $10.02 $10.03 $10.03 383,307
2022-11-29 $10.02 $10.03 $10.02 $10.02 $10.02 65,527
2022-11-28 $10.02 $10.03 $10.02 $10.02 $10.02 6,668
2022-11-25 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-11-23 $10.01 $10.01 $10.01 $10.01 $10.01 4
2022-11-22 $10.01 $10.03 $10.01 $10.01 $10.01 22,705
2022-11-21 $10.01 $10.02 $10.01 $10.01 $10.01 449,011
2022-11-18 $10.00 $10.02 $10.00 $10.01 $10.01 18,206
2022-11-17 $10.00 $10.00 $10.00 $10.00 $10.00 105,173
2022-11-16 $10.00 $10.00 $10.00 $10.00 $10.00 3,431
2022-11-15 $10.00 $10.00 $10.00 $10.00 $10.00 8
2022-11-14 $10.01 $10.01 $10.00 $10.00 $10.00 15,668
2022-11-11 $10.00 $10.02 $10.00 $10.02 $10.02 300
2022-11-10 $10.00 $10.00 $10.00 $10.00 $10.00 3,692
2022-11-09 $10.00 $10.00 $10.00 $10.00 $10.00 33
2022-11-08 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-11-07 $9.99 $10.00 $9.99 $10.00 $10.00 1,251
2022-11-04 $10.00 $10.00 $10.00 $10.00 $10.00 110
2022-11-03 $10.00 $10.00 $10.00 $10.00 $10.00 241
2022-11-02 $9.98 $9.98 $9.98 $9.98 $9.98 1
2022-11-01 $9.99 $10.00 $9.96 $9.98 $9.98 201,307
2022-10-31 $10.00 $10.00 $10.00 $10.00 $10.00 160,838
2022-10-28 $9.99 $9.99 $9.98 $9.99 $9.99 1,060
2022-10-27 $9.98 $9.98 $9.97 $9.97 $9.97 1,003
2022-10-26 $9.97 $9.97 $9.97 $9.97 $9.97 48
2022-10-25 $9.97 $9.97 $9.97 $9.97 $9.97 475,377
2022-10-24 $9.96 $9.97 $9.96 $9.97 $9.97 200
2022-10-21 $9.95 $9.95 $9.94 $9.95 $9.95 63,477
2022-10-20 $9.95 $9.96 $9.95 $9.95 $9.95 23,706
2022-10-19 $9.94 $9.95 $9.94 $9.94 $9.94 210,233
2022-10-18 $9.94 $9.95 $9.94 $9.94 $9.94 411,851
2022-10-17 $9.97 $9.97 $9.93 $9.93 $9.93 831
2022-10-14 $9.93 $9.94 $9.93 $9.94 $9.94 55,826
2022-10-13 $9.93 $9.93 $9.93 $9.93 $9.93 1,526
2022-10-12 $9.94 $9.94 $9.93 $9.93 $9.93 60,286
2022-10-11 $9.92 $9.94 $9.92 $9.94 $9.94 109,094
2022-10-10 $9.95 $9.95 $9.92 $9.92 $9.92 4,005
2022-10-07 $9.94 $9.94 $9.94 $9.94 $9.94 61
2022-10-06 $9.93 $9.94 $9.93 $9.94 $9.94 82,392
2022-10-05 $9.91 $9.91 $9.91 $9.91 $9.91 425
2022-10-04 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-10-03 $9.92 $9.93 $9.91 $9.91 $9.91 37,876
2022-09-30 $9.92 $9.93 $9.92 $9.92 $9.92 826,610
2022-09-29 $9.91 $9.91 $9.91 $9.91 $9.91 105
2022-09-28 $9.90 $9.91 $9.90 $9.91 $9.91 12,005
2022-09-27 $9.91 $9.91 $9.90 $9.90 $9.90 2,642
2022-09-26 $9.91 $9.91 $9.91 $9.91 $9.91 487
2022-09-23 $9.91 $9.92 $9.91 $9.92 $9.92 205
2022-09-22 $9.93 $9.93 $9.92 $9.92 $9.92 378
2022-09-21 $9.91 $9.92 $9.91 $9.91 $9.91 39,561
2022-09-20 $9.91 $9.91 $9.91 $9.91 $9.91 55,062
2022-09-19 $9.94 $9.94 $9.90 $9.90 $9.90 160,096
2022-09-16 $9.89 $9.89 $9.89 $9.89 $9.89 538
2022-09-15 $9.89 $9.89 $9.89 $9.89 $9.89 100
2022-09-14 $9.89 $9.89 $9.89 $9.89 $9.89 5,267
2022-09-13 $9.89 $9.90 $9.89 $9.89 $9.89 2,400
2022-09-12 $9.89 $9.89 $9.89 $9.89 $9.89 160,952
2022-09-09 $9.88 $9.88 $9.88 $9.88 $9.88 5,708
2022-09-08 $9.88 $9.89 $9.88 $9.88 $9.88 4,211
2022-09-07 $9.89 $9.90 $9.89 $9.90 $9.90 11,694
2022-09-06 $9.87 $9.89 $9.87 $9.89 $9.89 19,796
2022-09-02 $9.89 $9.89 $9.89 $9.89 $9.89 478
2022-09-01 $9.88 $9.88 $9.88 $9.88 $9.88 1,113
2022-08-31 $9.88 $9.89 $9.88 $9.88 $9.88 898
2022-08-30 $9.88 $9.89 $9.88 $9.88 $9.88 1,014
2022-08-29 $9.88 $9.89 $9.87 $9.88 $9.88 2,211
2022-08-26 $9.88 $9.90 $9.87 $9.88 $9.88 181,769
2022-08-25 $9.87 $9.87 $9.87 $9.87 $9.87 1,506
2022-08-24 $9.87 $9.87 $9.87 $9.87 $9.87 200
2022-08-23 $9.87 $9.87 $9.87 $9.87 $9.87 4
2022-08-22 $9.87 $9.87 $9.86 $9.87 $9.87 4,141
2022-08-19 $9.85 $9.90 $9.85 $9.87 $9.87 133,764
2022-08-18 $9.88 $9.88 $9.88 $9.88 $9.88 257
2022-08-17 $9.88 $9.88 $9.88 $9.88 $9.88 32
2022-08-16 $9.88 $9.88 $9.88 $9.88 $9.88 100
2022-08-15 $9.87 $9.89 $9.87 $9.87 $9.87 115,350
2022-08-12 $9.87 $9.87 $9.87 $9.87 $9.87 7,405
2022-08-11 $9.87 $9.87 $9.87 $9.87 $9.87 22,800
2022-08-10 $9.85 $9.85 $9.85 $9.85 $9.85 78,715
2022-08-09 $9.86 $9.86 $9.86 $9.86 $9.86 74,114
2022-08-08 $9.86 $9.87 $9.85 $9.86 $9.86 153,124
2022-08-05 $9.85 $9.86 $9.85 $9.86 $9.86 50,755
2022-08-04 $9.84 $9.86 $9.83 $9.86 $9.86 389,162
2022-08-03 $9.83 $9.83 $9.83 $9.83 $9.83 5,316
2022-08-02 $9.83 $9.85 $9.83 $9.83 $9.83 316,104
2022-08-01 $9.83 $9.83 $9.82 $9.83 $9.83 390,431
2022-07-29 $9.84 $9.84 $9.84 $9.84 $9.84 600
2022-07-28 $9.84 $9.84 $9.84 $9.84 $9.84 1,940
2022-07-27 $9.83 $9.83 $9.83 $9.83 $9.83 1,005
2022-07-26 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-07-25 $9.83 $9.83 $9.83 $9.83 $9.83 301
2022-07-22 $9.81 $9.81 $9.81 $9.81 $9.81 30,546
2022-07-21 $9.82 $9.82 $9.81 $9.81 $9.81 57,004
2022-07-20 $9.81 $9.81 $9.81 $9.81 $9.81 61,031
2022-07-19 $9.81 $9.81 $9.81 $9.81 $9.81 1,200
2022-07-18 $9.81 $9.81 $9.80 $9.81 $9.81 9,493
2022-07-15 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-07-14 $9.80 $9.82 $9.80 $9.82 $9.82 21,471
2022-07-13 $9.80 $9.80 $9.80 $9.80 $9.80 10,670
2022-07-12 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-11 $9.81 $9.81 $9.81 $9.81 $9.81 89,346
2022-07-08 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-07 $9.81 $9.81 $9.81 $9.81 $9.81 50,083
2022-07-06 $9.80 $9.80 $9.80 $9.80 $9.80 2,600
2022-07-05 $9.80 $9.81 $9.79 $9.79 $9.79 501,514
2022-07-01 $9.80 $9.80 $9.80 $9.80 $9.80 6,873
2022-06-30 $9.80 $9.81 $9.79 $9.80 $9.80 113,146
2022-06-29 $9.80 $9.80 $9.80 $9.80 $9.80 4,298
2022-06-28 $9.80 $9.80 $9.79 $9.79 $9.79 187,503
2022-06-27 $9.80 $9.80 $9.79 $9.79 $9.79 6,203
2022-06-24 $9.80 $9.80 $9.80 $9.80 $9.80 254
2022-06-23 $9.79 $9.79 $9.79 $9.79 $9.79 120
2022-06-22 $9.79 $9.79 $9.79 $9.79 $9.79 219
2022-06-21 $9.79 $9.79 $9.79 $9.79 $9.79 80
2022-06-17 $9.78 $9.79 $9.78 $9.79 $9.79 301
2022-06-16 $9.79 $9.79 $9.78 $9.78 $9.78 9,959
2022-06-15 $9.79 $9.79 $9.77 $9.77 $9.77 10,600
2022-06-14 $9.79 $9.79 $9.79 $9.79 $9.79 3,991
2022-06-13 $9.79 $9.79 $9.79 $9.79 $9.79 17
2022-06-10 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-06-09 $9.79 $9.79 $9.79 $9.79 $9.79 42
2022-06-08 $9.79 $9.79 $9.79 $9.79 $9.79 11
2022-06-07 $9.79 $9.79 $9.79 $9.79 $9.79 394
2022-06-06 $9.79 $9.79 $9.79 $9.79 $9.79 1
2022-06-03 $9.79 $9.80 $9.78 $9.79 $9.79 127,342
2022-06-02 $9.78 $9.78 $9.78 $9.78 $9.78 3,235
2022-06-01 $9.77 $9.78 $9.76 $9.76 $9.76 238,744
2022-05-31 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-05-27 $9.79 $9.79 $9.79 $9.79 $9.79 15
2022-05-26 $9.79 $9.79 $9.79 $9.79 $9.79 15
2022-05-25 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-05-24 $9.79 $9.79 $9.79 $9.79 $9.79 14
2022-05-23 $9.79 $9.79 $9.79 $9.79 $9.79 14
2022-05-20 $9.79 $9.79 $9.79 $9.79 $9.79 15
2022-05-19 $9.79 $9.79 $9.79 $9.79 $9.79 15
2022-05-18 $9.79 $9.79 $9.79 $9.79 $9.79 15
2022-05-17 $9.79 $9.79 $9.79 $9.79 $9.79 15
2022-05-16 $9.79 $9.79 $9.79 $9.79 $9.79 17
2022-05-13 $9.79 $9.79 $9.79 $9.79 $9.79 16
2022-05-12 $9.79 $9.79 $9.79 $9.79 $9.79 215
2022-05-11 $9.79 $9.79 $9.79 $9.79 $9.79 10,018
2022-05-10 $9.79 $9.79 $9.78 $9.79 $9.79 38,797
2022-05-09 $9.80 $9.80 $9.80 $9.80 $9.80 10,895
2022-05-06 $9.82 $9.82 $9.82 $9.82 $9.82 10,000
2022-05-05 $9.82 $9.82 $9.82 $9.82 $9.82 200
2022-05-04 $9.82 $9.83 $9.81 $9.82 $9.82 266,813
2022-05-03 $9.82 $9.82 $9.80 $9.80 $9.80 10,202
2022-05-02 $9.82 $9.82 $9.82 $9.82 $9.82 7,000
2022-04-29 $9.82 $9.82 $9.80 $9.80 $9.80 96,390
2022-04-28 $9.82 $9.82 $9.82 $9.82 $9.82 10,078
2022-04-27 $9.82 $9.82 $9.82 $9.82 $9.82 10,060
2022-04-26 $9.83 $9.83 $9.82 $9.82 $9.82 4,822
2022-04-25 $9.82 $9.83 $9.81 $9.83 $9.83 29,166
2022-04-22 $9.79 $9.81 $9.79 $9.81 $9.81 2,551
2022-04-21 $9.82 $9.83 $9.81 $9.81 $9.81 51,505
2022-04-20 $9.82 $9.83 $9.80 $9.80 $9.80 49,258
2022-04-19 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-04-18 $9.80 $9.80 $9.80 $9.80 $9.80 3
2022-04-14 $9.80 $9.80 $9.80 $9.80 $9.80 5,095
2022-04-13 $9.78 $9.81 $9.78 $9.80 $9.80 842
2022-04-12 $9.79 $9.80 $9.79 $9.80 $9.80 24,833
2022-04-11 $9.79 $9.80 $9.78 $9.78 $9.78 61,320
2022-04-08 $9.80 $9.81 $9.80 $9.81 $9.81 17,462
2022-04-07 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-04-06 $9.77 $9.77 $9.77 $9.77 $9.77 254
2022-04-05 $9.80 $9.80 $9.79 $9.79 $9.79 2,560
2022-04-04 $9.76 $9.80 $9.76 $9.80 $9.80 2,567
2022-04-01 $9.76 $9.78 $9.76 $9.78 $9.78 53,465
2022-03-31 $9.77 $9.77 $9.76 $9.77 $9.77 7,089
2022-03-30 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-03-29 $9.77 $9.77 $9.76 $9.77 $9.77 2,577
2022-03-28 $9.76 $9.76 $9.75 $9.76 $9.76 5,000
2022-03-25 $9.77 $9.77 $9.77 $9.77 $9.77 1,001
2022-03-24 $9.77 $9.77 $9.76 $9.76 $9.76 412
2022-03-23 $9.76 $9.77 $9.75 $9.77 $9.77 53,505
2022-03-22 $9.76 $9.76 $9.76 $9.76 $9.76 120
2022-03-21 $9.76 $9.77 $9.75 $9.76 $9.76 18,201
2022-03-18 $9.76 $9.76 $9.76 $9.76 $9.76 20,714
2022-03-17 $9.76 $9.76 $9.75 $9.75 $9.75 100,904
2022-03-16 $9.75 $9.75 $9.75 $9.75 $9.75 1,000
2022-03-15 $9.74 $9.74 $9.74 $9.74 $9.74 100
2022-03-14 $9.75 $9.75 $9.74 $9.74 $9.74 17,900
2022-03-11 $9.75 $9.75 $9.74 $9.75 $9.75 48,607
2022-03-10 $9.74 $9.74 $9.73 $9.74 $9.74 38,224
2022-03-09 $9.74 $9.74 $9.74 $9.74 $9.74 44,225
2022-03-08 $9.74 $9.74 $9.74 $9.74 $9.74 160
2022-03-07 $9.70 $9.74 $9.70 $9.74 $9.74 33,492
2022-03-04 $9.74 $9.74 $9.74 $9.74 $9.74 682
2022-03-03 $9.74 $9.74 $9.73 $9.74 $9.74 9,225
2022-03-02 $9.73 $9.73 $9.73 $9.73 $9.73 18,507
2022-03-01 $9.73 $9.77 $9.73 $9.73 $9.73 170,006
2022-02-28 $9.72 $9.72 $9.71 $9.71 $9.71 5,218
2022-02-25 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-02-24 $9.70 $9.70 $9.70 $9.70 $9.70 576
2022-02-23 $9.72 $9.72 $9.71 $9.71 $9.71 339
2022-02-22 $9.72 $9.72 $9.72 $9.72 $9.72 47
2022-02-18 $9.72 $9.72 $9.72 $9.72 $9.72 10
2022-02-17 $9.72 $9.72 $9.72 $9.72 $9.72 380
2022-02-16 $9.70 $9.70 $9.70 $9.70 $9.70 220
2022-02-15 $9.70 $9.70 $9.70 $9.70 $9.70 5
2022-02-14 $9.71 $9.71 $9.70 $9.70 $9.70 4,112
2022-02-11 $9.71 $9.71 $9.71 $9.71 $9.71 30,686
2022-02-10 $9.70 $9.71 $9.70 $9.71 $9.71 612,914
2022-02-09 $9.72 $9.72 $9.72 $9.72 $9.72 75
2022-02-08 $9.72 $9.72 $9.72 $9.72 $9.72 6
2022-02-07 $9.70 $9.73 $9.70 $9.72 $9.72 56,267
2022-02-04 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-02-03 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-02-02 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-02-01 $9.71 $9.71 $9.70 $9.70 $9.70 13,826
2022-01-31 $9.70 $9.70 $9.70 $9.70 $9.70 373
2022-01-28 $9.67 $9.67 $9.67 $9.67 $9.67 412
2022-01-27 $9.67 $9.67 $9.67 $9.67 $9.67 2,848
2022-01-26 $9.67 $9.67 $9.67 $9.67 $9.67 2,470
2022-01-25 $9.67 $9.68 $9.67 $9.68 $9.68 6,063
2022-01-24 $9.69 $9.71 $9.69 $9.70 $9.70 5,236
2022-01-21 $9.71 $9.71 $9.70 $9.71 $9.71 35,619
2022-01-20 $9.71 $9.71 $9.70 $9.71 $9.71 124,311
2022-01-19 $9.73 $9.73 $9.71 $9.73 $9.73 90,667
2022-01-18 $9.72 $9.72 $9.71 $9.71 $9.71 64,623
2022-01-14 $9.73 $9.73 $9.73 $9.73 $9.73 2
2022-01-13 $9.73 $9.73 $9.73 $9.73 $9.73 132
2022-01-12 $9.72 $9.73 $9.72 $9.73 $9.73 2,558
2022-01-11 $9.71 $9.72 $9.71 $9.72 $9.72 12,361
2022-01-10 $9.71 $9.72 $9.71 $9.72 $9.72 2,293
2022-01-07 $9.72 $9.72 $9.72 $9.72 $9.72 0
2022-01-06 $9.72 $9.72 $9.72 $9.72 $9.72 2
2022-01-05 $9.72 $9.72 $9.72 $9.72 $9.72 4,893
2022-01-04 $9.71 $9.72 $9.71 $9.72 $9.72 6,002
2022-01-03 $9.71 $9.72 $9.71 $9.72 $9.72 50,836
2021-12-31 $9.72 $9.72 $9.72 $9.72 $9.72 741
2021-12-30 $9.72 $9.72 $9.72 $9.72 $9.72 0
2021-12-29 $9.72 $9.72 $9.72 $9.72 $9.72 328
2021-12-28 $9.72 $9.72 $9.72 $9.72 $9.72 36
2021-12-27 $9.72 $9.72 $9.72 $9.72 $9.72 0
2021-12-23 $9.70 $9.72 $9.69 $9.72 $9.72 15,247
2021-12-22 $9.70 $9.72 $9.70 $9.71 $9.71 65,858
2021-12-21 $9.71 $9.71 $9.71 $9.71 $9.71 6
2021-12-20 $9.71 $9.71 $9.71 $9.71 $9.71 100
2021-12-17 $9.71 $9.71 $9.71 $9.71 $9.71 4
2021-12-16 $9.71 $9.71 $9.71 $9.71 $9.71 149
2021-12-15 $9.72 $9.72 $9.72 $9.72 $9.72 323
2021-12-14 $9.72 $9.73 $9.72 $9.73 $9.73 18,491
2021-12-13 $9.73 $9.73 $9.73 $9.73 $9.73 0
2021-12-10 $9.73 $9.77 $9.73 $9.73 $9.73 1,305
2021-12-09 $9.73 $9.77 $9.73 $9.77 $9.77 6,755
2021-12-08 $9.75 $9.75 $9.75 $9.75 $9.75 1,277
2021-12-07 $9.75 $9.75 $9.75 $9.75 $9.75 1
2021-12-06 $9.74 $9.75 $9.74 $9.75 $9.75 4,405
2021-12-03 $9.72 $9.73 $9.72 $9.73 $9.73 400
2021-12-02 $9.71 $9.75 $9.71 $9.75 $9.75 400
2021-12-01 $9.73 $9.77 $9.72 $9.77 $9.77 46,673
2021-11-30 $9.73 $9.83 $9.70 $9.83 $9.83 81,378
2021-11-29 $9.73 $9.75 $9.73 $9.73 $9.73 247,100
2021-11-26 $9.74 $9.74 $9.74 $9.74 $9.74 700
2021-11-24 $9.70 $9.74 $9.70 $9.74 $9.74 4,886
2021-11-23 $9.74 $9.74 $9.71 $9.74 $9.74 16,107
2021-11-22 $9.74 $9.74 $9.70 $9.74 $9.74 14,587
2021-11-19 $9.70 $9.74 $9.70 $9.74 $9.74 581,943
2021-11-18 $9.75 $9.77 $9.73 $9.76 $9.76 5,808
2021-11-17 $9.73 $9.73 $9.73 $9.73 $9.73 202
2021-11-16 $9.77 $9.77 $9.77 $9.77 $9.77 1,891
2021-11-15 $9.77 $9.77 $9.77 $9.77 $9.77 0
2021-11-12 $9.77 $9.77 $9.77 $9.77 $9.77 1
2021-11-11 $9.75 $9.77 $9.75 $9.77 $9.77 701
2021-11-10 $9.71 $9.77 $9.71 $9.77 $9.77 350,510
2021-11-09 $9.73 $9.77 $9.73 $9.77 $9.77 341,169
2021-11-08 $9.73 $9.73 $9.71 $9.71 $9.71 308
2021-11-05 $9.71 $9.74 $9.71 $9.74 $9.74 104,394
2021-11-04 $9.73 $9.75 $9.70 $9.70 $9.70 124,553
2021-11-03 $9.77 $9.77 $9.75 $9.75 $9.75 1,300
2021-11-02 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-11-01 $9.78 $9.78 $9.70 $9.70 $9.70 1,908
2021-10-29 $9.76 $9.76 $9.76 $9.76 $9.76 46
2021-10-28 $9.76 $9.76 $9.76 $9.76 $9.76 520
2021-10-27 $9.73 $9.76 $9.73 $9.75 $9.75 1,500
2021-10-26 $9.81 $9.81 $9.74 $9.74 $9.74 527
2021-10-25 $9.75 $9.75 $9.75 $9.75 $9.75 5,021
2021-10-22 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-10-21 $9.74 $9.74 $9.74 $9.74 $9.74 2,506
2021-10-20 $9.76 $9.76 $9.76 $9.76 $9.76 513
2021-10-19 $9.76 $9.76 $9.76 $9.76 $9.76 819
2021-10-18 $9.75 $9.77 $9.75 $9.77 $9.77 2,911
2021-10-15 $9.73 $9.73 $9.73 $9.73 $9.73 541
2021-10-14 $9.80 $9.80 $9.80 $9.80 $9.80 261
2021-10-13 $9.73 $9.73 $9.73 $9.73 $9.73 0
2021-10-12 $9.73 $9.73 $9.73 $9.73 $9.73 142
2021-10-11 $9.82 $9.82 $9.76 $9.78 $9.78 1,818
2021-10-08 $9.73 $9.85 $9.73 $9.85 $9.85 1,652
2021-10-07 $9.90 $9.90 $9.75 $9.76 $9.76 19,363
2021-10-06 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-10-05 $9.68 $9.74 $9.68 $9.74 $9.74 23,069
2021-10-04 $9.78 $9.82 $9.67 $9.67 $9.67 28,688
2021-10-01 $9.76 $9.76 $9.76 $9.76 $9.76 1,824
2021-09-30 $9.82 $9.82 $9.75 $9.76 $9.76 1,905
2021-09-29 $9.79 $9.79 $9.73 $9.73 $9.73 19,000
2021-09-28 $9.76 $9.79 $9.68 $9.68 $9.68 139,774
2021-09-27 $9.68 $9.68 $9.68 $9.68 $9.68 150
2021-09-24 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-09-23 $9.71 $9.71 $9.71 $9.71 $9.71 2
2021-09-22 $9.71 $9.71 $9.71 $9.71 $9.71 1
2021-09-21 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-09-20 $9.71 $9.71 $9.71 $9.71 $9.71 163
2021-09-17 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-09-16 $9.69 $9.74 $9.69 $9.71 $9.71 203,450
2021-09-15 $9.69 $9.77 $9.69 $9.75 $9.75 13,743
2021-09-14 $9.68 $9.68 $9.68 $9.68 $9.68 200
2021-09-13 $9.65 $9.67 $9.65 $9.67 $9.67 4,573
2021-09-10 $9.64 $9.64 $9.64 $9.64 $9.64 113
2021-09-09 $9.64 $9.64 $9.64 $9.64 $9.64 3,788
2021-09-08 $9.65 $9.65 $9.65 $9.65 $9.65 4,654
2021-09-07 $9.66 $9.66 $9.66 $9.66 $9.66 231
2021-09-03 $9.63 $9.66 $9.62 $9.66 $9.66 11,262
2021-09-02 $9.63 $9.63 $9.63 $9.63 $9.63 4,434
2021-09-01 $9.65 $9.68 $9.62 $9.64 $9.64 4,814
2021-08-31 $9.61 $9.66 $9.61 $9.62 $9.62 65,071
2021-08-30 $9.71 $9.71 $9.71 $9.71 $9.71 52
2021-08-27 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-08-26 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-08-25 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-08-24 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-08-23 $9.69 $9.71 $9.69 $9.71 $9.71 48,650
2021-08-20 $9.63 $9.63 $9.63 $9.63 $9.63 0
2021-08-19 $9.63 $9.63 $9.63 $9.63 $9.63 0
2021-08-18 $9.63 $9.63 $9.63 $9.63 $9.63 200
2021-08-17 $9.67 $9.67 $9.67 $9.67 $9.67 1,575
2021-08-16 $9.67 $9.67 $9.67 $9.67 $9.67 7,102
2021-08-13 $9.67 $9.67 $9.67 $9.67 $9.67 1
2021-08-12 $9.67 $9.67 $9.67 $9.67 $9.67 46
2021-08-11 $9.67 $9.67 $9.67 $9.67 $9.67 155
2021-08-10 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-08-09 $9.64 $9.67 $9.64 $9.67 $9.67 305
2021-08-06 $9.71 $9.71 $9.71 $9.71 $9.71 3
2021-08-05 $9.71 $9.71 $9.71 $9.71 $9.71 208
2021-08-04 $9.65 $9.69 $9.65 $9.69 $9.69 2,325
2021-08-03 $9.65 $9.65 $9.65 $9.65 $9.65 265
2021-08-02 $9.68 $9.68 $9.62 $9.62 $9.62 3,308
2021-07-30 $9.75 $9.75 $9.75 $9.75 $9.75 1,008
2021-07-29 $9.68 $9.68 $9.68 $9.68 $9.68 3
2021-07-28 $9.68 $9.68 $9.68 $9.68 $9.68 0
2021-07-27 $9.74 $9.74 $9.68 $9.68 $9.68 4,144
2021-07-26 $9.68 $9.68 $9.68 $9.68 $9.68 0
2021-07-23 $9.68 $9.68 $9.68 $9.68 $9.68 480
2021-07-22 $9.77 $9.77 $9.68 $9.68 $9.68 2,267
2021-07-21 $9.70 $9.70 $9.70 $9.70 $9.70 770
2021-07-20 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-07-19 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-07-16 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-07-15 $9.70 $9.70 $9.70 $9.70 $9.70 3,373
2021-07-14 $9.70 $9.70 $9.68 $9.70 $9.70 62,861
2021-07-13 $9.68 $9.70 $9.68 $9.70 $9.70 518
2021-07-12 $9.70 $9.70 $9.70 $9.70 $9.70 1,145
2021-07-09 $9.67 $9.67 $9.66 $9.66 $9.66 6,108
2021-07-08 $9.67 $9.67 $9.67 $9.67 $9.67 251
2021-07-07 $9.66 $9.66 $9.66 $9.66 $9.66 794
2021-07-06 $9.67 $9.68 $9.67 $9.68 $9.68 1,267
2021-07-02 $9.70 $9.70 $9.70 $9.70 $9.70 150
2021-07-01 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-06-30 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-06-29 $9.71 $9.71 $9.70 $9.70 $9.70 1,135
2021-06-28 $9.62 $9.70 $9.62 $9.70 $9.70 1,683
2021-06-25 $9.68 $9.68 $9.68 $9.68 $9.68 1,666
2021-06-24 $9.70 $9.70 $9.63 $9.67 $9.67 9,397
2021-06-23 $9.78 $9.78 $9.61 $9.61 $9.61 4,748
2021-06-22 $9.74 $9.74 $9.74 $9.74 $9.74 502
2021-06-21 $9.76 $9.78 $9.74 $9.78 $9.78 2,035
2021-06-18 $9.77 $9.77 $9.77 $9.77 $9.77 6,815
2021-06-17 $9.74 $9.74 $9.74 $9.74 $9.74 100,000
2021-06-16 $9.70 $9.75 $9.70 $9.74 $9.74 3,907
2021-06-15 $9.70 $9.73 $9.67 $9.68 $9.68 10,788
2021-06-14 $9.76 $9.76 $9.76 $9.76 $9.76 0
2021-06-11 $9.76 $9.76 $9.75 $9.76 $9.76 8,774
2021-06-10 $9.84 $9.92 $9.66 $9.76 $9.76 29,444
2021-06-09 $9.82 $9.82 $9.82 $9.82 $9.82 625
2021-06-08 $9.85 $9.85 $9.82 $9.82 $9.82 776
2021-06-07 $9.66 $9.82 $9.66 $9.82 $9.82 460
2021-06-04 $9.72 $9.72 $9.72 $9.72 $9.72 115
2021-06-03 $9.77 $9.77 $9.77 $9.77 $9.77 2,814
2021-06-02 $9.76 $9.76 $9.65 $9.76 $9.76 10,354
2021-06-01 $9.67 $9.67 $9.67 $9.67 $9.67 7,918
2021-05-28 $9.73 $9.73 $9.73 $9.73 $9.73 151
2021-05-27 $9.69 $9.69 $9.67 $9.69 $9.69 751
2021-05-26 $9.70 $9.70 $9.69 $9.69 $9.69 1,061
2021-05-25 $9.67 $9.67 $9.67 $9.67 $9.67 6
2021-05-24 $9.91 $9.92 $9.65 $9.67 $9.67 8,183
2021-05-21 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-05-20 $9.69 $9.69 $9.69 $9.69 $9.69 26
2021-05-19 $9.69 $9.69 $9.69 $9.69 $9.69 2,276
2021-05-18 $9.69 $9.70 $9.65 $9.65 $9.65 74,273
2021-05-17 $9.70 $9.80 $9.70 $9.71 $9.71 7,340
2021-05-14 $9.73 $9.73 $9.73 $9.73 $9.73 37
2021-05-13 $9.72 $9.73 $9.72 $9.73 $9.73 200
2021-05-12 $9.77 $9.77 $9.77 $9.77 $9.77 1
2021-05-11 $9.75 $9.81 $9.75 $9.77 $9.77 1,770
2021-05-10 $9.80 $9.80 $9.80 $9.80 $9.80 24
2021-05-07 $9.80 $9.80 $9.80 $9.80 $9.80 340
2021-05-06 $9.80 $9.80 $9.80 $9.80 $9.80 0
2021-05-05 $9.80 $9.80 $9.80 $9.80 $9.80 100
2021-05-04 $9.80 $9.80 $9.80 $9.80 $9.80 60
2021-05-03 $9.80 $9.80 $9.78 $9.80 $9.80 1,103
2021-04-30 $9.90 $9.90 $9.80 $9.80 $9.80 1,401

ESM Acquisition Corp - Class A (ESM) News Headlines

Recent ESM Acquisition Corp - Class A (ESM) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.