Stock listing
OTC:ESBS ES Bancshares, Inc. Stock
Follow ES Bancshares, Inc. into a list and get an email when it puts out news.
Share price · OTC:ESBS
$8.40 USD -0.10 (-1.2%)
Close on Oct 27, 2026
- Day range
- $8.30 – $8.50 USDOct 27, 2026
- Volume
- 5,244 sharesOct 27, 2026
- Market cap
- $57.85M USDAt the close on Oct 27, 2026 · price × 6.89M shares outstanding
- 52-week range
- $5.73 – $8.50 USDLowest and highest trades, Oct 28, 2025 – Oct 27, 2026
- Traded on an average day
- $184,328 USDMedian day 2,100 shares · 10 days with no trades · last 3 months, Jul 27, 2026 – Oct 27, 2026
Daily closes
Last 3 months, Jul 27, 2026 – Oct 27, 2026 · OTC:ESBS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.40 | -0.10 | -1.2% | $8.35 | $8.50 | $8.30 | 5,244 | |
| $8.50 | +0.08 | +1.0% | $8.50 | $8.50 | $8.50 | 250 | |
| $8.42 | +0.07 | +0.8% | $8.40 | $8.50 | $8.40 | 21,700 | |
| $8.35 | +0.30 | +3.7% | $8.17 | $8.35 | $8.15 | 41,800 | |
| $8.05 | 0.00 | 0.0% | $8.05 | $8.05 | $8.00 | 219,100 | |
| $8.05 | +0.42 | +5.5% | $7.85 | $8.15 | $7.79 | 1,039,700 | |
| $7.63 | +0.03 | +0.4% | $7.62 | $7.63 | $7.59 | 1,700 | |
| $7.60 | 0.00 | 0.0% | $7.60 | $7.60 | $7.60 | 0 | |
| $7.60 | +0.04 | +0.5% | $7.58 | $7.60 | $7.58 | 900 | |
| $7.56 | 0.00 | 0.0% | $7.56 | $7.56 | $7.56 | 0 | |
| $7.56 | 0.00 | 0.0% | $7.56 | $7.56 | $7.56 | 0 | |
| $7.56 | 0.00 | 0.0% | $7.56 | $7.56 | $7.56 | 0 | |
| $7.56 | 0.00 | 0.0% | $7.56 | $7.56 | $7.56 | 0 | |
| $7.56 | +0.20 | +2.7% | $7.37 | $7.56 | $7.37 | 1,400 | |
| $7.36 | +0.06 | +0.8% | $7.36 | $7.36 | $7.36 | 100 | |
| $7.30 | -0.14 | -1.9% | $7.30 | $7.30 | $7.30 | 1,000 | |
| $7.44 | -0.12 | -1.6% | $7.30 | $7.50 | $7.30 | 1,300 | |
| $7.56 | +0.04 | +0.5% | $7.54 | $7.56 | $7.54 | 500 | |
| $7.52 | +0.03 | +0.4% | $7.50 | $7.52 | $7.21 | 1,938 | |
| $7.49 | +0.12 | +1.6% | $7.38 | $7.50 | $7.27 | 11,500 | |
| $7.37 | +0.10 | +1.4% | $7.32 | $7.37 | $7.30 | 2,500 | |
| $7.27 | +0.09 | +1.3% | $7.21 | $7.31 | $7.21 | 3,000 | |
| $7.18 | -0.07 | -1.0% | $7.13 | $7.18 | $7.13 | 500 | |
| $7.25 | 0.00 | 0.0% | $7.25 | $7.25 | $7.25 | 0 | |
| $7.25 | +0.05 | +0.7% | $7.25 | $7.25 | $7.25 | 600 | |
| $7.20 | +0.20 | +2.9% | $7.08 | $7.20 | $7.08 | 8,400 | |
| $7.00 | 0.00 | 0.0% | $7.00 | $7.00 | $7.00 | 1 | |
| $7.00 | -0.06 | -0.8% | $6.89 | $7.00 | $6.85 | 2,300 | |
| $7.06 | +0.15 | +2.2% | $7.01 | $7.06 | $6.97 | 2,900 | |
| $6.91 | -0.06 | -0.9% | $7.00 | $7.00 | $6.75 | 21,000 | |
| $6.97 | +0.17 | +2.5% | $6.75 | $6.97 | $6.68 | 2,400 | |
| $6.80 | -0.15 | -2.2% | $6.80 | $6.94 | $6.50 | 10,400 | |
| $6.95 | +0.15 | +2.2% | $6.99 | $7.09 | $6.95 | 8,900 | |
| $6.80 | 0.00 | 0.0% | $6.80 | $6.84 | $6.80 | 6,900 | |
| $6.80 | -0.10 | -1.4% | $6.87 | $6.87 | $6.80 | 1,000 | |
| $6.90 | -0.01 | -0.1% | $6.92 | $6.94 | $6.88 | 4,000 | |
| $6.91 | +0.02 | +0.3% | $6.91 | $6.91 | $6.91 | 500 | |
| $6.89 | 0.00 | 0.0% | $6.70 | $6.89 | $6.70 | 5,600 | |
| $6.89 | +0.02 | +0.3% | $6.86 | $6.89 | $6.86 | 1,000 | |
| $6.87 | +0.06 | +0.9% | $6.83 | $6.87 | $6.83 | 2,000 | |
| $6.81 | +0.05 | +0.7% | $6.70 | $6.81 | $6.70 | 1,700 | |
| $6.76 | -0.04 | -0.6% | $6.70 | $6.83 | $6.70 | 1,800 | |
| $6.80 | -0.05 | -0.7% | $6.70 | $6.82 | $6.70 | 1,000 | |
| $6.85 | 0.00 | 0.0% | $6.70 | $6.85 | $6.50 | 11,100 | |
| $6.85 | 0.00 | 0.0% | $6.85 | $6.85 | $6.85 | 0 | |
| $6.85 | +0.17 | +2.5% | $6.73 | $6.85 | $6.73 | 1,400 | |
| $6.68 | -0.32 | -4.6% | $6.90 | $6.90 | $6.65 | 12,600 | |
| $7.00 | +0.18 | +2.6% | $6.99 | $7.00 | $6.90 | 5,400 | |
| $6.82 | -0.04 | -0.6% | $6.82 | $6.82 | $6.82 | 100 | |
| $6.86 | 0.00 | 0.0% | $6.86 | $6.86 | $6.86 | 0 | |
| $6.86 | 0.00 | 0.0% | $6.86 | $6.86 | $6.86 | 0 | |
| $6.86 | 0.00 | 0.0% | $6.86 | $6.86 | $6.86 | 0 | |
| $6.86 | +0.21 | +3.2% | $6.65 | $6.86 | $6.65 | 9,500 | |
| $6.65 | +0.10 | +1.5% | $6.65 | $6.65 | $6.65 | 100 | |
| $6.55 | 0.00 | 0.0% | $6.50 | $6.55 | $6.50 | 3,200 | |
| $6.55 | -0.10 | -1.5% | $6.57 | $6.57 | $6.55 | 6,500 | |
| $6.65 | +0.13 | +2.0% | $6.50 | $6.65 | $6.50 | 5,100 | |
| $6.52 | 0.00 | 0.0% | $6.51 | $6.52 | $6.50 | 2,200 | |
| $6.52 | +0.02 | +0.3% | $6.50 | $6.52 | $6.49 | 6,500 | |
| $6.50 | 0.00 | 0.0% | $6.44 | $6.50 | $6.44 | 3,100 | |
| $6.50 | -0.05 | -0.8% | $6.53 | $6.58 | $6.25 | 9,400 | |
| $6.55 | +0.07 | +1.1% | $6.50 | $6.55 | $6.49 | 5,600 | |
| $6.48 | +0.09 | +1.4% | $6.50 | $6.50 | $6.48 | 10,400 | |
| $6.39 | -0.11 | -1.7% | $6.39 | $6.39 | $6.39 | 2,000 | |
| $6.50 | +0.10 | +1.6% | $6.50 | $6.50 | $6.50 | 4,500 | |
| $6.40 | +0.05 | +0.8% | $6.37 | $6.50 | $6.37 | 5,000 |
- Ticker
- OTC:ESBS
- Asset type
- Stock
- Exchange
- OTC
- Currency
- USD
What changed lately
Latest news release · Oct 20, 2026
ES Bancshares, Inc. Announces Third Quarter 2026 Results; Tenth Consecutive Quarter of Growth in Our Book Value Per Share
Latest news
ES Bancshares, Inc. Announces Third Quarter 2026 Results; Tenth Consecutive Quarter of Growth in Our Book Value Per Share
Oct 20, 2026
Closed $8.05 (+5.5%) on Oct 20, 2026
ES Bancshares, Inc. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about ES Bancshares, Inc.