5 DAY PERFORMANCE
+734.39%
1 MONTH PERFORMANCE
+245.74%
3 MONTH PERFORMANCE
+58.90%
6 MONTH PERFORMANCE
+13.91%
YEAR-TO-DATE PERFORMANCE
-30.32%
1 YEAR PERFORMANCE
-23.84%
ESS Tech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/06/2026 | $0.16 | $0.17 (9.62%) | $0.34 | $0.10 | 2.08 M | $5.78 M |
| 10/05/2026 | $0.13 | $0.16 (19.23%) | $0.22 | $0.05 | 3.90 M | $5.24 M |
| 10/02/2026 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 1.52 M | $5.31 M |
| 10/01/2026 | $0.17 | $0.16 (-4.85%) | $0.18 | $0.16 | 1.52 M | $5.31 M |
| 09/30/2026 | $0.19 | $0.17 (-10.53%) | $0.19 | $0.17 | 1.32 M | $5.75 M |
| 09/29/2026 | $0.19 | $0.18 (-2.7%) | $0.19 | $0.17 | 800.68 K | $6.09 M |
| 09/28/2026 | $0.20 | $0.18 (-12.81%) | $0.21 | $0.17 | 2.45 M | $5.97 M |
| 09/25/2026 | $0.33 | $0.21 (-36.36%) | $0.34 | $0.20 | 8.68 M | $7.10 M |
| 09/24/2026 | $0.37 | $0.34 (-8.04%) | $0.37 | $0.33 | 710.30 K | $11.49 M |
| 09/23/2026 | $0.40 | $0.37 (-8.53%) | $0.41 | $0.36 | 536.72 K | $12.38 M |
| 09/22/2026 | $0.39 | $0.39 (1.62%) | $0.43 | $0.38 | 1.37 M | $13.35 M |
| 09/21/2026 | $0.37 | $0.37 (1.04%) | $0.39 | $0.36 | 539.08 K | $12.51 M |
| 09/18/2026 | $0.37 | $0.36 (-2.38%) | $0.38 | $0.36 | 567.34 K | $12.21 M |
| 09/17/2026 | $0.35 | $0.36 (4.61%) | $0.38 | $0.34 | 506.79 K | $12.29 M |
| 09/16/2026 | $0.34 | $0.34 (-0.33%) | $0.35 | $0.34 | 289.59 K | $11.40 M |
| 09/15/2026 | $0.37 | $0.33 (-10.34%) | $0.38 | $0.33 | 342.12 K | $11.29 M |
| 09/14/2026 | $0.40 | $0.35 (-12.9%) | $0.40 | $0.35 | 525.99 K | $11.87 M |
| 09/11/2026 | $0.40 | $0.38 (-3.57%) | $0.40 | $0.38 | 339.20 K | $12.88 M |
| 09/10/2026 | $0.38 | $0.38 (-0.24%) | $0.39 | $0.36 | 495.75 K | $12.75 M |
| 09/09/2026 | $0.40 | $0.38 (-5.28%) | $0.40 | $0.37 | 1.11 M | $12.82 M |
| 09/08/2026 | $0.35 | $0.39 (10.14%) | $0.40 | $0.34 | 1.78 M | $13.11 M |
| 09/04/2026 | $0.34 | $0.34 (0.65%) | $0.34 | $0.32 | 631.48 K | $11.57 M |
| 09/03/2026 | $0.33 | $0.34 (1.31%) | $0.35 | $0.32 | 989.78 K | $11.41 M |
| 09/02/2026 | $0.36 | $0.33 (-9.37%) | $0.36 | $0.31 | 1.62 M | $10.99 M |
| 09/01/2026 | $0.35 | $0.34 (-2.8%) | $0.36 | $0.33 | 680.12 K | $11.51 M |
| 08/31/2026 | $0.37 | $0.35 (-4.74%) | $0.38 | $0.35 | 1.49 M | $11.84 M |
| 08/28/2026 | $0.36 | $0.35 (-1.85%) | $0.37 | $0.34 | 556.63 K | $11.85 M |
| 08/27/2026 | $0.38 | $0.36 (-5.55%) | $0.40 | $0.35 | 1.45 M | $12.14 M |
| 08/26/2026 | $0.38 | $0.38 (0.13%) | $0.39 | $0.37 | 798.18 K | $12.75 M |
| 08/25/2026 | $0.39 | $0.38 (-3.08%) | $0.41 | $0.37 | 798.49 K | $12.79 M |
| 08/24/2026 | $0.40 | $0.39 (-3.64%) | $0.41 | $0.37 | 1.21 M | $13.16 M |
| 08/21/2026 | $0.40 | $0.40 (1.2%) | $0.43 | $0.38 | 2.97 M | $13.69 M |
| 08/20/2026 | $0.68 | $0.39 (-42%) | $0.68 | $0.34 | 4.97 M | $13.24 M |
| 08/19/2026 | $0.65 | $0.69 (5.3%) | $0.72 | $0.65 | 400.20 K | $23.19 M |
| 08/18/2026 | $0.66 | $0.66 (0.64%) | $0.66 | $0.60 | 569.80 K | $22.43 M |
| 08/17/2026 | $0.61 | $0.61 (-0.11%) | $0.66 | $0.58 | 684.80 K | $20.61 M |
| 08/14/2026 | $0.59 | $0.62 (4.21%) | $0.62 | $0.57 | 424.71 K | $20.94 M |
| 08/13/2026 | $0.57 | $0.59 (4.1%) | $0.62 | $0.56 | 659.84 K | $20.08 M |
| 08/12/2026 | $0.62 | $0.57 (-7.85%) | $0.62 | $0.56 | 1.19 M | $19.32 M |
| 08/11/2026 | $0.61 | $0.65 (6.04%) | $0.65 | $0.60 | 1.16 M | $21.93 M |
| 08/10/2026 | $0.65 | $0.58 (-10.49%) | $0.66 | $0.57 | 1.17 M | $19.68 M |
| 08/07/2026 | $0.67 | $0.64 (-3.9%) | $0.70 | $0.61 | 892.39 K | $20.31 M |
| 08/06/2026 | $0.73 | $0.68 (-7.51%) | $0.73 | $0.65 | 1.50 M | $19.78 M |
| 08/05/2026 | $0.75 | $0.73 (-2.8%) | $0.77 | $0.73 | 206.90 K | $21.36 M |
| 08/04/2026 | $0.74 | $0.73 (-1.91%) | $0.75 | $0.73 | 234.27 K | $21.26 M |
| 08/03/2026 | $0.77 | $0.72 (-6.69%) | $0.77 | $0.72 | 303.15 K | $21.05 M |
| 07/31/2026 | $0.79 | $0.75 (-5.08%) | $0.79 | $0.75 | 202.22 K | $21.88 M |
| 07/30/2026 | $0.71 | $0.76 (6.25%) | $0.80 | $0.71 | 596.92 K | $22.22 M |
| 07/29/2026 | $0.75 | $0.71 (-4.69%) | $0.75 | $0.71 | 299.83 K | $20.94 M |
| 07/28/2026 | $0.79 | $0.75 (-5.03%) | $0.79 | $0.72 | 454.60 K | $21.98 M |
| 07/27/2026 | $0.78 | $0.77 (-1.04%) | $0.79 | $0.75 | 363.35 K | $22.52 M |
| 07/24/2026 | $0.82 | $0.75 (-8.09%) | $0.82 | $0.75 | 572.30 K | $22.00 M |
| 07/23/2026 | $0.85 | $0.80 (-5.97%) | $0.91 | $0.80 | 914.93 K | $23.45 M |
| 07/22/2026 | $0.89 | $0.89 (0.31%) | $1.00 | $0.82 | 3.10 M | $26.01 M |
| 07/21/2026 | $0.84 | $0.84 (0.36%) | $0.87 | $0.83 | 226.43 K | $24.69 M |
| 07/20/2026 | $0.90 | $0.84 (-7.12%) | $0.90 | $0.84 | 298.70 K | $24.49 M |
| 07/17/2026 | $0.91 | $0.88 (-2.67%) | $0.91 | $0.86 | 274.40 K | $25.92 M |
| 07/16/2026 | $1.01 | $0.89 (-11.88%) | $1.01 | $0.87 | 708.85 K | $26.07 M |
| 07/15/2026 | $0.95 | $1.02 (7.59%) | $1.06 | $0.91 | 2.11 M | $29.88 M |
| 07/14/2026 | $0.81 | $0.87 (7.85%) | $0.90 | $0.81 | 412.70 K | $25.47 M |
| 07/13/2026 | $0.87 | $0.81 (-7.36%) | $0.87 | $0.80 | 264.10 K | $23.61 M |
| 07/10/2026 | $0.83 | $0.85 (2.13%) | $0.86 | $0.80 | 309.70 K | $24.89 M |
| 07/09/2026 | $0.85 | $0.82 (-2.65%) | $0.86 | $0.81 | 272.73 K | $24.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
