5 DAY PERFORMANCE
+68.38%
1 MONTH PERFORMANCE
+31.00%
3 MONTH PERFORMANCE
+15.93%
6 MONTH PERFORMANCE
-29.57%
YEAR-TO-DATE PERFORMANCE
-30.32%
1 YEAR PERFORMANCE
+8.26%
ESS Tech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.76 | $0.85 (12.29%) | $0.87 | $0.73 | 813.80 K | $24.90 M |
| 06/25/2026 | $0.85 | $0.76 (-10.13%) | $0.87 | $0.76 | 373.42 K | $22.38 M |
| 06/24/2026 | $0.80 | $0.85 (5.66%) | $0.85 | $0.74 | 625.42 K | $24.79 M |
| 06/23/2026 | $0.81 | $0.78 (-3.61%) | $0.90 | $0.74 | 2.65 M | $22.79 M |
| 06/22/2026 | $0.81 | $0.74 (-8.41%) | $0.81 | $0.74 | 408.04 K | $21.68 M |
| 06/18/2026 | $0.79 | $0.79 (0.23%) | $0.80 | $0.77 | 355.33 K | $23.20 M |
| 06/17/2026 | $0.79 | $0.79 (0%) | $0.85 | $0.78 | 207.40 K | $23.14 M |
| 06/16/2026 | $0.80 | $0.80 (-0.16%) | $0.84 | $0.78 | 377.42 K | $23.45 M |
| 06/15/2026 | $0.85 | $0.80 (-5.88%) | $0.87 | $0.72 | 727.98 K | $23.44 M |
| 06/12/2026 | $0.86 | $0.83 (-3.84%) | $0.89 | $0.81 | 290.32 K | $24.22 M |
| 06/11/2026 | $0.87 | $0.87 (0.97%) | $0.87 | $0.81 | 379.82 K | $25.59 M |
| 06/10/2026 | $0.82 | $0.84 (2.56%) | $0.88 | $0.78 | 599.53 K | $24.64 M |
| 06/09/2026 | $0.91 | $0.84 (-7.58%) | $0.91 | $0.81 | 462.94 K | $24.64 M |
| 06/08/2026 | $0.91 | $0.86 (-5.49%) | $0.91 | $0.83 | 476.40 K | $25.11 M |
| 06/05/2026 | $1.01 | $0.91 (-10.25%) | $1.01 | $0.90 | 1.04 M | $26.56 M |
| 06/04/2026 | $0.99 | $1.01 (2.02%) | $1.08 | $0.92 | 683.70 K | $29.59 M |
| 06/03/2026 | $1.00 | $0.92 (-8%) | $1.02 | $0.89 | 645.50 K | $26.95 M |
| 06/02/2026 | $1.01 | $0.98 (-2.97%) | $1.02 | $0.98 | 379.82 K | $28.71 M |
| 06/01/2026 | $1.04 | $1.02 (-1.92%) | $1.07 | $1.01 | 553.01 K | $29.88 M |
| 05/29/2026 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.95 | 414.00 K | $29.59 M |
| 05/28/2026 | $0.94 | $1.00 (6.38%) | $1.03 | $0.94 | 405.67 K | $29.29 M |
| 05/27/2026 | $1.03 | $0.98 (-4.46%) | $1.05 | $0.92 | 729.94 K | $28.83 M |
| 05/26/2026 | $1.05 | $1.01 (-3.81%) | $1.11 | $1.01 | 1.90 M | $29.59 M |
| 05/22/2026 | $0.93 | $0.96 (2.96%) | $0.97 | $0.91 | 308.65 K | $28.05 M |
| 05/21/2026 | $0.97 | $0.92 (-5.06%) | $0.98 | $0.90 | 357.62 K | $27.01 M |
| 05/20/2026 | $0.87 | $0.90 (3.96%) | $0.91 | $0.85 | 244.19 K | $26.39 M |
| 05/19/2026 | $0.89 | $0.86 (-3.26%) | $0.89 | $0.84 | 294.04 K | $25.19 M |
| 05/18/2026 | $0.94 | $0.86 (-8.51%) | $0.94 | $0.83 | 539.25 K | $25.19 M |
| 05/15/2026 | $0.93 | $0.91 (-1.92%) | $0.94 | $0.89 | 286.50 K | $26.65 M |
| 05/14/2026 | $0.97 | $0.94 (-2.99%) | $0.97 | $0.87 | 708.00 K | $27.57 M |
| 05/13/2026 | $0.80 | $0.98 (22.44%) | $1.09 | $0.74 | 3.26 M | $28.69 M |
| 05/12/2026 | $0.86 | $0.77 (-10.54%) | $0.86 | $0.77 | 697.40 K | $22.64 M |
| 05/11/2026 | $0.82 | $0.81 (-0.67%) | $0.90 | $0.79 | 1.57 M | $23.86 M |
| 05/08/2026 | $1.05 | $0.78 (-25.7%) | $1.05 | $0.57 | 7.84 M | $22.85 M |
| 05/07/2026 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.08 | 926.50 K | $32.81 M |
| 05/06/2026 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.10 | 732.41 K | $33.40 M |
| 05/05/2026 | $1.11 | $1.15 (3.6%) | $1.19 | $1.11 | 609.42 K | $33.69 M |
| 05/04/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.08 | 411.80 K | $32.52 M |
| 05/01/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 439.61 K | $32.22 M |
| 04/30/2026 | $1.08 | $1.10 (1.85%) | $1.13 | $1.01 | 823.30 K | $32.22 M |
| 04/29/2026 | $1.16 | $1.07 (-7.76%) | $1.16 | $1.07 | 715.13 K | $31.34 M |
| 04/28/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.13 | 596.60 K | $34.27 M |
| 04/27/2026 | $1.14 | $1.19 (4.39%) | $1.19 | $1.13 | 265.60 K | $34.86 M |
| 04/24/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.10 | 365.50 K | $33.40 M |
| 04/23/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.10 | 333.10 K | $33.40 M |
| 04/22/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 282.50 K | $33.40 M |
| 04/21/2026 | $1.20 | $1.12 (-6.67%) | $1.21 | $1.10 | 734.90 K | $32.81 M |
| 04/20/2026 | $1.16 | $1.18 (1.72%) | $1.19 | $1.12 | 529.60 K | $34.57 M |
| 04/17/2026 | $1.16 | $1.16 (0%) | $1.18 | $1.12 | 497.72 K | $33.98 M |
| 04/16/2026 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.13 | 475.22 K | $33.40 M |
| 04/15/2026 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 995.90 K | $34.27 M |
| 04/14/2026 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.17 | 408.12 K | $35.15 M |
| 04/13/2026 | $1.13 | $1.21 (7.08%) | $1.21 | $1.10 | 252.20 K | $35.45 M |
| 04/10/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.12 | 124.80 K | $33.69 M |
| 04/09/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.09 | 249.83 K | $33.69 M |
| 04/08/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.08 | 289.80 K | $32.22 M |
| 04/07/2026 | $1.16 | $1.09 (-6.03%) | $1.18 | $1.09 | 488.54 K | $31.93 M |
| 04/06/2026 | $1.19 | $1.20 (0.84%) | $1.21 | $1.16 | 220.00 K | $35.15 M |
| 04/02/2026 | $1.12 | $1.21 (8.04%) | $1.21 | $1.12 | 180.93 K | $35.45 M |
| 04/01/2026 | $1.18 | $1.18 (0%) | $1.20 | $1.15 | 275.30 K | $34.57 M |
| 03/31/2026 | $1.12 | $1.17 (4.46%) | $1.20 | $1.11 | 281.40 K | $34.27 M |
| 03/30/2026 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.09 | 248.62 K | $32.52 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.
