5 DAY PERFORMANCE
+91.10%
1 MONTH PERFORMANCE
+74.46%
3 MONTH PERFORMANCE
+36.81%
6 MONTH PERFORMANCE
-10.88%
YEAR-TO-DATE PERFORMANCE
-30.32%
1 YEAR PERFORMANCE
-20.61%
ESS Tech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $0.79 | $0.81 (2.53%) | $0.82 | $0.77 | 400.22 K | $23.73 M |
| 07/07/2026 | $0.88 | $0.76 (-13.6%) | $0.88 | $0.71 | 997.64 K | $22.27 M |
| 07/06/2026 | $0.87 | $0.88 (1.15%) | $0.92 | $0.85 | 433.30 K | $25.78 M |
| 07/02/2026 | $0.95 | $0.86 (-9.16%) | $0.95 | $0.85 | 499.63 K | $25.28 M |
| 07/01/2026 | $0.99 | $0.91 (-7.98%) | $1.03 | $0.89 | 816.54 K | $26.69 M |
| 06/30/2026 | $1.02 | $0.95 (-6.86%) | $1.02 | $0.91 | 1.01 M | $27.83 M |
| 06/29/2026 | $0.88 | $0.99 (12.03%) | $1.10 | $0.87 | 3.91 M | $28.88 M |
| 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 |
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.
