Other US listings · ETST · stock
Earth Science Tech, Inc. (ETST) stock price history
Every Other US listings trading session of Earth Science Tech, Inc. from Jan 15, 2014 to Jul 17, 2026: 3,144 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETST adjusted close, 2014 to 2026
- $3.67
- All time high, 2017
- $0.2370
- 52 week high, $0.0010 low
- 3,144
- Daily sessions since 2014
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ETST key facts
- Earth Science Tech, Inc. (ETST) closed at $0.1396 on Jul 17, 2026 on Other US listings.
- ETST's all time high close is $3.67, set on Feb 16, 2017; its all time low close is $0.0103 on Oct 5, 2022.
- ETST's 52 week range is $0.0010 to $0.2370.
- ETST returned -30.2% over the year to Jul 17, 2026 and +688.7% over five years.
- Over ten years ETST returned -72%, -12.0% a year compounded.
- ETST's deepest drawdown was -99.7% from Feb 16, 2017 to Oct 5, 2022.
- DataCedar holds 3,144 daily sessions of ETST history from Jan 15, 2014, adjusted for splits and dividends, served by the API under a key.
ETST price chart, 2014 to 2026
ETST returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.4% |
| 3 months | -5.7% |
| 6 months | -8.1% |
| Year to date | +7.4% |
| 1 year | -30.2% |
| 3 years | +153.8% |
| 5 years | +688.7% |
| 10 years | -72.1% |
| Since Jan 15, 2014 | -86.0% |
| Compound annual growth, 12.5 years | -14.6% |
ETST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3.67 on Feb 16, 2017
- All time low close
- $0.0103 on Oct 5, 2022
- 52 week high
- $0.2370 on Oct 31, 2025
- 52 week low
- $0.0010 on Dec 3, 2025
- Deepest drawdown
- -99.7% from Feb 16, 2017 to Oct 5, 2022, not yet recovered
- Best single session
- +287.8% on Apr 1, 2014
- Worst single session
- -75.0% on Mar 27, 2014
- Volatility, 1 year annualised
- 112.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2017, +209%
- Worst calendar year
- 2019, -91%
ETST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 15, 2014; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1317 | $0.2000 | $0.0719 | $0.1396 | +6.6% | 10.5M | 135 |
| 2025 | $0.1200 | $0.2470 | $0.0010 | $0.1310 | +4.8% | 22M | 250 |
| 2024 | $0.0510 | $0.3300 | $0.0002 | $0.1250 | +79.3% | 30.1M | 252 |
| 2023 | $0.0450 | $0.1150 | $0.0002 | $0.0697 | +124.8% | 11.2M | 250 |
| 2022 | $0.0243 | $0.0540 | $0.0011 | $0.0310 | +44.9% | 16.3M | 251 |
| 2021 | $0.0296 | $0.1000 | $0.0123 | $0.0214 | -22.2% | 102.8M | 252 |
| 2020 | $0.0720 | $0.1400 | $0.0118 | $0.0275 | -61.4% | 36.1M | 253 |
| 2019 | $0.7900 | $0.9499 | $0.0600 | $0.0712 | -91.0% | 11M | 252 |
| 2018 | $1.49 | $2.45 | $0.4210 | $0.7900 | -44.4% | 12.2M | 251 |
| 2017 | $0.4500 | $3.95 | $0.3240 | $1.42 | +208.7% | 9.8M | 251 |
| 2016 | $0.4000 | $1.00 | $0.1800 | $0.4600 | +15.0% | 1.7M | 252 |
| 2015 | $1.22 | $2.50 | $0.2500 | $0.4000 | -66.9% | 1.2M | 252 |
| 2014 | $1.00 | $5.00 | $0.2500 | $1.21 | n/a | 840.2K | 243 |
ETST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1396 | -17.8% |
| June 2026 | $0.1698 | -4.4% |
| May 2026 | $0.1775 | +26.7% |
| April 2026 | $0.1401 | +57.6% |
| March 2026 | $0.0889 | -19.3% |
| February 2026 | $0.1101 | -30.0% |
| January 2026 | $0.1572 | +20.0% |
| December 2025 | $0.1310 | -22.9% |
| November 2025 | $0.1700 | -28.3% |
| October 2025 | $0.2370 | +43.6% |
| September 2025 | $0.1650 | -17.5% |
| August 2025 | $0.2000 | +5.3% |
About the ETST data
Daily bars. 3,144 sessions from Jan 15, 2014 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ETST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ETST share price history
