5 DAY PERFORMANCE
-24.67%
1 MONTH PERFORMANCE
-61.49%
3 MONTH PERFORMANCE
+27.61%
6 MONTH PERFORMANCE
+40.16%
YEAR-TO-DATE PERFORMANCE
-70.92%
1 YEAR PERFORMANCE
-68.57%
ESS Tech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.20 | $2.23 (1.36%) | $2.29 | $2.14 | 270.05 K | $31.14 M |
| 12/05/2025 | $2.41 | $2.16 (-10.37%) | $2.41 | $2.13 | 521.95 K | $30.57 M |
| 12/04/2025 | $2.22 | $2.38 (7.21%) | $2.44 | $2.22 | 799.21 K | $33.69 M |
| 12/03/2025 | $2.37 | $2.27 (-4.22%) | $2.38 | $2.23 | 563.63 K | $32.13 M |
| 12/02/2025 | $2.45 | $2.33 (-4.9%) | $2.46 | $2.33 | 320.02 K | $32.98 M |
| 12/01/2025 | $2.74 | $2.41 (-12.04%) | $2.77 | $2.41 | 430.00 K | $34.11 M |
| 11/28/2025 | $2.70 | $2.75 (1.85%) | $2.83 | $2.69 | 525.10 K | $38.92 M |
| 11/26/2025 | $2.61 | $2.65 (1.53%) | $2.65 | $2.50 | 395.42 K | $37.51 M |
| 11/25/2025 | $2.52 | $2.58 (2.38%) | $2.66 | $2.38 | 669.52 K | $36.52 M |
| 11/24/2025 | $2.49 | $2.48 (-0.4%) | $2.57 | $2.40 | 485.83 K | $35.10 M |
| 11/21/2025 | $2.35 | $2.44 (3.83%) | $2.46 | $2.24 | 653.05 K | $34.54 M |
| 11/20/2025 | $2.62 | $2.40 (-8.4%) | $2.77 | $2.38 | 611.70 K | $33.97 M |
| 11/19/2025 | $2.58 | $2.52 (-2.33%) | $2.61 | $2.46 | 453.60 K | $35.67 M |
| 11/18/2025 | $2.48 | $2.55 (2.82%) | $2.67 | $2.40 | 450.60 K | $36.09 M |
| 11/17/2025 | $2.67 | $2.57 (-3.75%) | $2.84 | $2.46 | 777.32 K | $36.38 M |
| 11/14/2025 | $3.17 | $2.76 (-12.93%) | $3.41 | $2.64 | 1.90 M | $39.07 M |
| 11/13/2025 | $4.41 | $4.25 (-3.63%) | $4.67 | $4.19 | 1.13 M | $60.16 M |
| 11/12/2025 | $4.30 | $4.40 (2.33%) | $4.50 | $4.17 | 480.81 K | $62.28 M |
| 11/11/2025 | $4.28 | $4.25 (-0.7%) | $4.41 | $4.06 | 362.43 K | $60.16 M |
| 11/10/2025 | $4.64 | $4.29 (-7.54%) | $4.75 | $4.19 | 539.40 K | $60.72 M |
| 11/07/2025 | $4.11 | $4.44 (8.03%) | $4.51 | $3.80 | 669.22 K | $54.49 M |
| 11/06/2025 | $4.49 | $4.18 (-6.9%) | $4.49 | $4.08 | 480.61 K | $51.30 M |
| 11/05/2025 | $3.64 | $4.56 (25.27%) | $4.64 | $3.64 | 1.39 M | $55.96 M |
| 11/04/2025 | $3.59 | $3.62 (0.84%) | $3.82 | $3.50 | 483.70 K | $44.42 M |
| 11/03/2025 | $4.02 | $3.78 (-5.97%) | $4.26 | $3.78 | 584.70 K | $46.39 M |
| 10/31/2025 | $4.21 | $4.13 (-1.9%) | $4.29 | $3.84 | 648.04 K | $50.68 M |
| 10/30/2025 | $4.44 | $4.00 (-9.91%) | $4.44 | $4.00 | 595.51 K | $49.09 M |
| 10/29/2025 | $4.61 | $4.35 (-5.64%) | $4.66 | $4.33 | 920.90 K | $53.38 M |
| 10/28/2025 | $5.11 | $4.70 (-8.02%) | $5.29 | $4.53 | 1.48 M | $57.68 M |
| 10/27/2025 | $4.71 | $4.90 (4.03%) | $5.67 | $4.66 | 3.33 M | $60.13 M |
| 10/24/2025 | $4.71 | $4.51 (-4.25%) | $4.90 | $4.48 | 1.37 M | $55.34 M |
| 10/23/2025 | $4.63 | $4.84 (4.54%) | $5.19 | $4.63 | 1.26 M | $59.39 M |
| 10/22/2025 | $4.14 | $4.74 (14.49%) | $4.84 | $4.04 | 2.61 M | $58.17 M |
| 10/21/2025 | $4.80 | $4.33 (-9.79%) | $4.80 | $4.14 | 2.57 M | $53.14 M |
| 10/20/2025 | $5.05 | $4.78 (-5.35%) | $5.47 | $4.75 | 3.20 M | $58.66 M |
| 10/17/2025 | $4.87 | $5.28 (8.42%) | $6.68 | $4.65 | 30.57 M | $64.79 M |
| 10/16/2025 | $5.39 | $4.55 (-15.58%) | $5.67 | $4.53 | 6.04 M | $55.84 M |
| 10/15/2025 | $6.32 | $6.12 (-3.16%) | $6.90 | $6.00 | 7.80 M | $75.10 M |
| 10/14/2025 | $10.65 | $7.58 (-28.83%) | $10.77 | $6.58 | 30.85 M | $93.02 M |
| 10/13/2025 | $5.80 | $9.05 (56.03%) | $13.87 | $5.63 | 162.65 M | $111.06 M |
| 10/10/2025 | $3.63 | $4.16 (14.6%) | $5.33 | $3.04 | 280.69 M | $51.05 M |
| 10/09/2025 | $1.80 | $1.72 (-4.44%) | $1.84 | $1.65 | 8.56 M | $21.11 M |
| 10/08/2025 | $2.00 | $1.79 (-10.5%) | $2.00 | $1.75 | 568.10 K | $21.97 M |
| 10/07/2025 | $1.96 | $1.89 (-3.57%) | $2.10 | $1.76 | 1.00 M | $23.19 M |
| 10/06/2025 | $1.87 | $2.01 (7.49%) | $2.15 | $1.77 | 1.57 M | $24.67 M |
| 10/03/2025 | $1.54 | $1.72 (11.69%) | $1.76 | $1.54 | 1.00 M | $21.11 M |
| 10/02/2025 | $1.56 | $1.53 (-1.92%) | $1.57 | $1.47 | 292.35 K | $18.78 M |
| 10/01/2025 | $1.52 | $1.55 (1.97%) | $1.60 | $1.45 | 224.99 K | $19.02 M |
| 09/30/2025 | $1.68 | $1.52 (-9.52%) | $1.69 | $1.48 | 260.90 K | $18.65 M |
| 09/29/2025 | $1.63 | $1.66 (1.84%) | $1.71 | $1.55 | 268.40 K | $20.37 M |
| 09/26/2025 | $1.71 | $1.60 (-6.43%) | $1.71 | $1.54 | 263.40 K | $19.63 M |
| 09/25/2025 | $1.67 | $1.73 (3.59%) | $1.86 | $1.64 | 507.63 K | $21.23 M |
| 09/24/2025 | $1.66 | $1.62 (-2.41%) | $1.74 | $1.62 | 223.30 K | $19.88 M |
| 09/23/2025 | $1.76 | $1.65 (-6.25%) | $1.77 | $1.65 | 365.40 K | $20.25 M |
| 09/22/2025 | $1.60 | $1.70 (6.25%) | $1.76 | $1.52 | 365.70 K | $20.86 M |
| 09/19/2025 | $1.52 | $1.53 (0.66%) | $1.57 | $1.49 | 261.30 K | $18.78 M |
| 09/18/2025 | $1.60 | $1.50 (-6.25%) | $1.66 | $1.50 | 244.21 K | $18.41 M |
| 09/17/2025 | $1.50 | $1.60 (6.67%) | $1.70 | $1.45 | 390.63 K | $19.63 M |
| 09/16/2025 | $1.40 | $1.58 (12.86%) | $1.75 | $1.40 | 435.02 K | $19.39 M |
| 09/15/2025 | $1.37 | $1.40 (2.19%) | $1.41 | $1.36 | 125.31 K | $17.18 M |
| 09/12/2025 | $1.43 | $1.41 (-1.4%) | $1.46 | $1.37 | 128.80 K | $17.30 M |
| 09/11/2025 | $1.46 | $1.43 (-2.05%) | $1.50 | $1.41 | 111.87 K | $17.55 M |
| 09/10/2025 | $1.36 | $1.45 (6.62%) | $1.45 | $1.36 | 101.60 K | $17.79 M |
| 09/09/2025 | $1.34 | $1.36 (1.49%) | $1.36 | $1.22 | 144.11 K | $16.69 M |
| 09/08/2025 | $1.38 | $1.34 (-2.9%) | $1.40 | $1.31 | 84.31 K | $16.44 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.
