5 DAY PERFORMANCE
+67.93%
1 MONTH PERFORMANCE
+8.26%
3 MONTH PERFORMANCE
-9.03%
6 MONTH PERFORMANCE
-69.18%
YEAR-TO-DATE PERFORMANCE
-30.32%
1 YEAR PERFORMANCE
-53.21%
ESS Tech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.80 | $0.98 (22.62%) | $1.07 | $0.74 | 3.05 M | $24.89 M |
| 05/12/2026 | $0.86 | $0.77 (-10.54%) | $0.86 | $0.77 | 697.38 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 | $21.92 M |
| 04/30/2026 | $1.08 | $1.10 (1.85%) | $1.13 | $1.01 | 823.30 K | $21.92 M |
| 04/29/2026 | $1.16 | $1.07 (-7.76%) | $1.16 | $1.07 | 715.13 K | $21.33 M |
| 04/28/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.13 | 596.60 K | $23.32 M |
| 04/27/2026 | $1.14 | $1.19 (4.39%) | $1.19 | $1.13 | 265.60 K | $23.72 M |
| 04/24/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.10 | 365.50 K | $22.72 M |
| 04/23/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.10 | 333.10 K | $22.72 M |
| 04/22/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 282.50 K | $22.72 M |
| 04/21/2026 | $1.20 | $1.12 (-6.67%) | $1.21 | $1.10 | 734.90 K | $22.32 M |
| 04/20/2026 | $1.16 | $1.18 (1.72%) | $1.19 | $1.12 | 529.60 K | $23.52 M |
| 04/17/2026 | $1.16 | $1.16 (0%) | $1.18 | $1.12 | 497.72 K | $23.12 M |
| 04/16/2026 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.13 | 475.22 K | $22.72 M |
| 04/15/2026 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 995.90 K | $23.32 M |
| 04/14/2026 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.17 | 408.12 K | $23.92 M |
| 04/13/2026 | $1.13 | $1.21 (7.08%) | $1.21 | $1.10 | 252.20 K | $24.12 M |
| 04/10/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.12 | 124.80 K | $22.92 M |
| 04/09/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.09 | 249.83 K | $22.92 M |
| 04/08/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.08 | 289.80 K | $21.92 M |
| 04/07/2026 | $1.16 | $1.09 (-6.03%) | $1.18 | $1.09 | 488.54 K | $21.72 M |
| 04/06/2026 | $1.19 | $1.20 (0.84%) | $1.21 | $1.16 | 220.00 K | $23.92 M |
| 04/02/2026 | $1.12 | $1.21 (8.04%) | $1.21 | $1.12 | 180.93 K | $24.12 M |
| 04/01/2026 | $1.18 | $1.18 (0%) | $1.20 | $1.15 | 275.30 K | $23.52 M |
| 03/31/2026 | $1.12 | $1.17 (4.46%) | $1.20 | $1.11 | 281.40 K | $23.32 M |
| 03/30/2026 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.09 | 248.62 K | $22.12 M |
| 03/27/2026 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.10 | 353.91 K | $22.52 M |
| 03/26/2026 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.17 | 223.20 K | $23.92 M |
| 03/25/2026 | $1.20 | $1.25 (4.17%) | $1.25 | $1.20 | 217.20 K | $24.91 M |
| 03/24/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.15 | 219.01 K | $23.32 M |
| 03/23/2026 | $1.23 | $1.18 (-4.07%) | $1.27 | $1.18 | 296.80 K | $23.52 M |
| 03/20/2026 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.17 | 645.34 K | $24.51 M |
| 03/19/2026 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.23 | 308.34 K | $25.11 M |
| 03/18/2026 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.28 | 225.60 K | $25.51 M |
| 03/17/2026 | $1.32 | $1.36 (3.03%) | $1.36 | $1.31 | 264.71 K | $27.11 M |
| 03/16/2026 | $1.28 | $1.30 (1.56%) | $1.32 | $1.26 | 197.50 K | $25.91 M |
| 03/13/2026 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.25 | 164.24 K | $25.31 M |
| 03/12/2026 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.24 | 232.81 K | $25.31 M |
| 03/11/2026 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.27 | 309.44 K | $26.11 M |
| 03/10/2026 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.27 | 451.60 K | $25.91 M |
| 03/09/2026 | $1.29 | $1.30 (0.78%) | $1.31 | $1.23 | 412.32 K | $25.91 M |
| 03/06/2026 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.22 | 549.30 K | $25.91 M |
| 03/05/2026 | $1.44 | $1.36 (-5.56%) | $1.45 | $1.32 | 967.70 K | $27.11 M |
| 03/04/2026 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.43 | 621.70 K | $28.70 M |
| 03/03/2026 | $1.51 | $1.51 (0%) | $1.59 | $1.41 | 6.56 M | $30.10 M |
| 03/02/2026 | $1.50 | $1.61 (7.33%) | $1.61 | $1.49 | 323.18 K | $32.09 M |
| 02/27/2026 | $1.65 | $1.59 (-3.64%) | $1.66 | $1.53 | 445.03 K | $22.51 M |
| 02/26/2026 | $1.61 | $1.66 (3.11%) | $1.71 | $1.54 | 717.72 K | $23.50 M |
| 02/25/2026 | $1.50 | $1.59 (6%) | $1.62 | $1.47 | 480.80 K | $22.51 M |
| 02/24/2026 | $1.44 | $1.47 (2.08%) | $1.52 | $1.40 | 269.52 K | $20.81 M |
| 02/23/2026 | $1.50 | $1.46 (-2.67%) | $1.54 | $1.39 | 393.19 K | $20.67 M |
| 02/20/2026 | $1.53 | $1.54 (0.65%) | $1.60 | $1.50 | 203.66 K | $21.80 M |
| 02/19/2026 | $1.48 | $1.56 (5.41%) | $1.62 | $1.45 | 495.20 K | $22.08 M |
| 02/18/2026 | $1.44 | $1.50 (4.17%) | $1.52 | $1.40 | 357.34 K | $21.23 M |
| 02/17/2026 | $1.43 | $1.42 (-0.7%) | $1.47 | $1.38 | 180.25 K | $20.10 M |
| 02/13/2026 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.38 | 171.76 K | $20.38 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.
