5 DAY PERFORMANCE
+99.39%
1 MONTH PERFORMANCE
+18.40%
3 MONTH PERFORMANCE
+27.70%
6 MONTH PERFORMANCE
+19.93%
YEAR-TO-DATE PERFORMANCE
+10.54%
1 YEAR PERFORMANCE
-46.72%
ESS Tech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.12 | $3.25 (4.17%) | $3.33 | $3.12 | 28,809 | $38.40 M |
| 03/11/2025 | $3.01 | $3.12 (3.65%) | $3.16 | $2.97 | 49,600 | $36.86 M |
| 03/10/2025 | $3.19 | $3.06 (-4.08%) | $3.23 | $2.95 | 81,292 | $36.15 M |
| 03/07/2025 | $3.20 | $3.26 (1.87%) | $3.27 | $2.97 | 77,913 | $38.52 M |
| 03/06/2025 | $3.30 | $3.20 (-3.03%) | $3.35 | $3.10 | 47,221 | $37.81 M |
| 03/05/2025 | $3.37 | $3.33 (-1.19%) | $3.50 | $3.30 | 41,000 | $39.34 M |
| 03/04/2025 | $3.17 | $3.44 (8.52%) | $3.47 | $2.92 | 168,300 | $40.64 M |
| 03/03/2025 | $3.62 | $3.26 (-9.94%) | $3.73 | $3.22 | 128,488 | $38.52 M |
| 02/28/2025 | $3.65 | $3.61 (-1.1%) | $3.67 | $3.40 | 97,301 | $42.65 M |
| 02/27/2025 | $4.17 | $3.64 (-12.71%) | $4.18 | $3.55 | 145,087 | $43.01 M |
| 02/26/2025 | $4.19 | $4.16 (-0.72%) | $4.36 | $4.13 | 48,400 | $49.15 M |
| 02/25/2025 | $4.31 | $4.16 (-3.48%) | $4.31 | $4.04 | 59,736 | $49.15 M |
| 02/24/2025 | $4.20 | $4.30 (2.38%) | $4.37 | $4.00 | 100,812 | $50.80 M |
| 02/21/2025 | $4.74 | $4.05 (-14.56%) | $4.83 | $3.98 | 239,501 | $47.85 M |
| 02/20/2025 | $4.89 | $4.81 (-1.64%) | $5.16 | $4.70 | 49,975 | $56.83 M |
| 02/19/2025 | $5.40 | $4.82 (-10.74%) | $5.42 | $4.67 | 116,439 | $56.95 M |
| 02/18/2025 | $4.27 | $5.43 (27.17%) | $5.46 | $4.26 | 305,719 | $64.15 M |
| 02/14/2025 | $5.37 | $4.01 (-25.33%) | $5.54 | $4.00 | 330,900 | $47.38 M |
| 02/13/2025 | $5.21 | $5.49 (5.37%) | $5.54 | $5.21 | 35,238 | $64.86 M |
| 02/12/2025 | $5.16 | $5.21 (0.97%) | $5.28 | $5.08 | 38,434 | $61.55 M |
| 02/11/2025 | $5.25 | $5.25 (0%) | $5.33 | $5.15 | 25,914 | $62.03 M |
| 02/10/2025 | $5.28 | $5.34 (1.14%) | $5.42 | $5.20 | 42,840 | $63.09 M |
| 02/07/2025 | $5.45 | $5.19 (-4.77%) | $5.49 | $5.08 | 87,206 | $61.32 M |
| 02/06/2025 | $5.77 | $5.45 (-5.55%) | $5.80 | $5.38 | 50,800 | $64.39 M |
| 02/05/2025 | $5.68 | $5.72 (0.7%) | $5.77 | $5.62 | 45,100 | $67.58 M |
| 02/04/2025 | $5.44 | $5.64 (3.68%) | $5.68 | $5.39 | 45,606 | $66.63 M |
| 02/03/2025 | $5.42 | $5.39 (-0.55%) | $5.61 | $5.21 | 29,700 | $63.68 M |
| 01/31/2025 | $5.50 | $5.51 (0.18%) | $6.00 | $5.41 | 66,353 | $65.10 M |
| 01/30/2025 | $5.39 | $5.50 (2.04%) | $5.69 | $5.29 | 60,900 | $64.98 M |
| 01/29/2025 | $5.49 | $5.30 (-3.46%) | $5.55 | $5.18 | 53,164 | $62.62 M |
| 01/28/2025 | $5.58 | $5.49 (-1.61%) | $5.61 | $5.25 | 58,900 | $64.86 M |
| 01/27/2025 | $5.58 | $5.42 (-2.87%) | $5.70 | $5.18 | 102,700 | $64.04 M |
| 01/24/2025 | $5.39 | $5.53 (2.6%) | $5.82 | $5.39 | 51,200 | $65.33 M |
| 01/23/2025 | $5.32 | $5.45 (2.44%) | $5.53 | $5.27 | 37,611 | $64.39 M |
| 01/22/2025 | $5.42 | $5.32 (-1.85%) | $5.50 | $5.20 | 49,719 | $62.85 M |
| 01/21/2025 | $5.73 | $5.43 (-5.24%) | $5.78 | $5.28 | 67,000 | $64.15 M |
| 01/17/2025 | $5.67 | $5.70 (0.53%) | $6.09 | $5.57 | 123,864 | $67.34 M |
| 01/16/2025 | $5.22 | $5.51 (5.56%) | $5.66 | $5.13 | 75,622 | $65.10 M |
| 01/15/2025 | $5.28 | $5.15 (-2.46%) | $5.29 | $5.00 | 40,339 | $60.85 M |
| 01/14/2025 | $5.20 | $5.10 (-1.92%) | $5.43 | $5.00 | 38,725 | $60.25 M |
| 01/13/2025 | $5.40 | $5.12 (-5.19%) | $5.42 | $4.91 | 72,447 | $60.49 M |
| 01/10/2025 | $5.60 | $5.52 (-1.43%) | $5.69 | $5.41 | 34,500 | $65.22 M |
| 01/08/2025 | $6.10 | $5.61 (-8.03%) | $6.19 | $5.48 | 69,200 | $66.28 M |
| 01/07/2025 | $6.49 | $6.13 (-5.55%) | $6.66 | $6.11 | 78,106 | $72.42 M |
| 01/06/2025 | $6.50 | $6.50 (0%) | $6.87 | $6.27 | 125,722 | $76.79 M |
| 01/03/2025 | $6.15 | $6.34 (3.09%) | $6.40 | $5.92 | 65,900 | $74.90 M |
| 01/02/2025 | $5.96 | $6.07 (1.85%) | $6.42 | $5.83 | 68,000 | $71.71 M |
| 12/31/2024 | $6.31 | $5.88 (-6.81%) | $6.31 | $5.69 | 84,858 | $69.47 M |
| 12/30/2024 | $6.41 | $6.14 (-4.21%) | $6.45 | $5.70 | 131,700 | $72.54 M |
| 12/27/2024 | $5.65 | $6.47 (14.51%) | $6.56 | $5.50 | 197,800 | $76.44 M |
| 12/26/2024 | $5.05 | $5.60 (10.89%) | $5.62 | $5.05 | 89,200 | $66.16 M |
| 12/24/2024 | $4.94 | $5.07 (2.63%) | $5.10 | $4.78 | 60,101 | $59.90 M |
| 12/23/2024 | $4.65 | $4.89 (5.16%) | $5.30 | $4.65 | 116,225 | $57.77 M |
| 12/20/2024 | $4.36 | $4.66 (6.88%) | $4.90 | $4.35 | 118,511 | $55.06 M |
| 12/19/2024 | $4.80 | $4.42 (-7.92%) | $4.97 | $4.42 | 99,654 | $52.22 M |
| 12/18/2024 | $5.08 | $4.78 (-5.91%) | $5.33 | $4.75 | 106,600 | $56.47 M |
| 12/17/2024 | $5.05 | $5.03 (-0.4%) | $5.21 | $4.97 | 64,200 | $59.43 M |
| 12/16/2024 | $5.01 | $5.09 (1.6%) | $5.22 | $4.85 | 110,522 | $60.14 M |
| 12/13/2024 | $5.37 | $5.09 (-5.21%) | $5.37 | $5.02 | 90,336 | $60.14 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.
