Skip to main content
Earth Science Tech, Inc. (ETST)
OTCMKTS · Delayed Price · Currency is USD
0.137
+0.010 (7.65%)
At close: Apr 28, 2026

Earth Science Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.140.130.140.147.69%254,679
Apr 27, 20260.150.150.130.130.13-12.07%130,320
Apr 24, 20260.140.150.140.150.153.57%110,200
Apr 23, 20260.150.150.140.140.14-3.45%87,790
Apr 22, 20260.140.150.140.150.1511.54%160,569
Apr 21, 20260.110.150.110.130.13-9.97%201,384
Apr 20, 20260.150.150.140.140.14-2.43%24,931
Apr 17, 20260.140.160.140.150.153.14%341,224
Apr 16, 20260.130.150.130.140.1411.41%166,214
Apr 15, 20260.120.130.120.130.138.24%119,193
Apr 14, 20260.120.120.120.120.12-28,199
Apr 13, 20260.130.130.120.120.12-8.32%157,807
Apr 10, 20260.130.130.120.130.138.17%175,014
Apr 9, 20260.100.130.100.120.1215.38%138,505
Apr 8, 20260.090.100.090.100.1015.56%148,510
Apr 7, 20260.080.090.080.090.09-1.85%170,654
Apr 6, 20260.080.100.080.090.095.40%65,363
Apr 2, 20260.080.090.080.090.094.19%43,234
Apr 1, 20260.080.090.080.080.08-6.07%50,280
Mar 31, 20260.090.090.070.090.096.98%52,120
Mar 30, 20260.090.090.080.080.08-12.16%58,080
Mar 26, 20260.080.100.080.090.0911.95%182,722
Mar 25, 20260.100.100.080.080.08-15.50%75,676
Mar 24, 20260.100.100.090.100.10-142,250
Mar 23, 20260.100.110.090.100.102.88%57,455
Mar 20, 20260.100.100.090.100.10-10.99%82,000
Mar 19, 20260.110.110.100.110.117.59%41,878
Mar 18, 20260.100.110.100.100.10-3.33%19,426
Mar 17, 20260.110.110.110.110.11-10.94%6,635
Mar 16, 20260.110.120.110.120.127.08%61,810
Mar 13, 20260.120.120.110.110.11-6.77%20,501
Mar 12, 20260.110.120.110.120.127.27%12,400
Mar 11, 20260.120.120.110.110.11-8.25%14,990
Mar 10, 20260.120.120.110.120.127.05%38,589
Mar 9, 20260.110.110.110.110.11-910
Mar 6, 20260.130.130.110.110.11-6.58%40,127
Mar 5, 20260.110.120.100.120.127.14%57,583
Mar 4, 20260.120.120.110.110.111.82%19,900
Mar 3, 20260.110.110.110.110.11-43,382
Mar 2, 20260.120.120.110.110.11-0.09%11,000
Feb 27, 20260.120.120.110.110.11-7.17%37,800
Feb 26, 20260.100.120.100.120.127.82%37,885
Feb 25, 20260.110.120.110.110.11-5.90%66,980
Feb 24, 20260.120.120.110.120.122.10%4,666
Feb 23, 20260.120.130.110.110.11-4.58%56,034
Feb 20, 20260.120.120.120.120.129.09%6,000
Feb 19, 20260.120.130.110.110.11-14.00%83,365
Feb 18, 20260.130.140.120.130.13-1.62%398,190
Feb 17, 20260.140.140.130.130.13-50,130
Feb 13, 20260.130.140.130.130.13-3.70%69,300
Feb 12, 20260.140.140.130.140.14-0.22%157,005
Feb 11, 20260.150.150.140.140.14-9.19%56,997
Feb 10, 20260.140.150.130.150.154.56%140,086
Feb 9, 20260.150.150.140.140.14-5.00%178,025
Feb 6, 20260.140.150.130.150.1510.29%48,606
Feb 5, 20260.150.150.140.140.14-3.68%202,415
Feb 4, 20260.150.150.140.140.14-5.11%143,500
Feb 3, 20260.150.150.150.150.15-4.00%55,680
Feb 2, 20260.160.170.160.160.16-1.40%203,481
Jan 30, 20260.160.160.150.160.16-1.13%31,958
Jan 29, 20260.150.160.150.160.161.40%23,627
Jan 28, 20260.150.160.140.160.164.88%46,775
Jan 27, 20260.160.160.140.150.15-3.24%88,222
Jan 26, 20260.150.150.150.150.150.91%37,500
Jan 23, 20260.150.150.150.150.153.45%42,490
Jan 22, 20260.140.150.140.150.15-18,478
Jan 21, 20260.140.150.140.150.15-1.99%25,996
Jan 20, 20260.150.150.150.150.15-0.59%48,190
Jan 16, 20260.150.160.150.150.15-3.56%13,324
Jan 15, 20260.160.160.160.160.16-4.49%9,795
Jan 14, 20260.160.160.150.160.163.06%16,650
Jan 13, 20260.170.170.140.160.166.67%48,024
Jan 12, 20260.150.150.140.150.157.22%59,704
Jan 9, 20260.140.140.130.140.140.72%29,628
Jan 8, 20260.130.140.130.140.142.89%9,486
Jan 7, 20260.140.140.140.140.14-2.53%10,699
Jan 6, 20260.130.140.130.140.143.05%29,020
Jan 5, 20260.130.140.130.130.133.31%67,910
Jan 2, 20260.130.140.130.130.13-0.69%45,795
Dec 31, 20250.130.130.130.130.130.77%6,250
Dec 30, 20250.130.130.130.130.13-3,629
Dec 29, 20250.140.140.130.130.13-1.89%90,591
Dec 26, 20250.140.140.130.130.13-7,642
Dec 23, 20250.160.160.130.130.13-11.67%107,750
Dec 22, 20250.130.170.130.150.15-6.25%184,705
Dec 19, 20250.170.170.160.160.16-38,791
Dec 18, 20250.150.170.150.160.165.12%178,613
Dec 17, 20250.150.150.150.150.151.81%43,981
Dec 16, 20250.150.150.150.150.156.03%49,200
Dec 15, 20250.150.150.140.140.147.63%41,480
Dec 12, 20250.150.150.130.130.130.77%114,830
Dec 11, 20250.150.150.130.130.13-85,284
Dec 10, 20250.150.150.130.130.13-4.41%33,059
Dec 9, 20250.140.140.140.140.140.74%500
Dec 8, 20250.140.140.130.140.14-12.90%7,215
Dec 5, 20250.140.160.130.160.16-16,557
Dec 4, 20250.170.170.130.160.16-8.77%34,207
Dec 3, 20250.000.170.000.170.17-0.06%16,087
Dec 2, 20250.170.170.170.170.170.06%825
Dec 1, 20250.170.170.170.170.17-0.06%1,000