5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-34.33%
3 MONTH PERFORMANCE
-60.00%
6 MONTH PERFORMANCE
-71.54%
YEAR-TO-DATE PERFORMANCE
-62.59%
1 YEAR PERFORMANCE
-80.55%
ESS Tech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.30 | $2.24 (-2.61%) | $2.33 | $2.17 | 23,423 | $26.37 M |
| 04/29/2025 | $2.20 | $2.34 (6.36%) | $2.39 | $2.19 | 25,500 | $27.55 M |
| 04/28/2025 | $2.28 | $2.24 (-1.75%) | $2.29 | $2.18 | 9,600 | $26.37 M |
| 04/25/2025 | $2.26 | $2.27 (0.44%) | $2.35 | $2.20 | 30,500 | $26.73 M |
| 04/24/2025 | $2.19 | $2.28 (4.11%) | $2.28 | $2.18 | 39,316 | $26.84 M |
| 04/23/2025 | $2.14 | $2.15 (0.47%) | $2.25 | $2.11 | 31,116 | $25.31 M |
| 04/22/2025 | $2.01 | $2.06 (2.49%) | $2.13 | $2.01 | 23,525 | $24.25 M |
| 04/21/2025 | $2.17 | $2.00 (-7.83%) | $2.17 | $1.96 | 59,661 | $23.55 M |
| 04/17/2025 | $2.19 | $2.18 (-0.46%) | $2.27 | $2.05 | 78,634 | $25.67 M |
| 04/16/2025 | $2.31 | $2.21 (-4.33%) | $2.33 | $2.12 | 54,100 | $26.02 M |
| 04/15/2025 | $2.42 | $2.31 (-4.55%) | $2.42 | $2.22 | 34,800 | $27.20 M |
| 04/14/2025 | $2.50 | $2.42 (-3.2%) | $2.53 | $2.35 | 48,400 | $28.49 M |
| 04/11/2025 | $2.42 | $2.50 (3.31%) | $2.54 | $2.34 | 25,843 | $29.43 M |
| 04/10/2025 | $2.58 | $2.43 (-5.81%) | $2.73 | $2.40 | 31,325 | $28.61 M |
| 04/09/2025 | $2.20 | $2.64 (20%) | $2.74 | $2.20 | 67,500 | $31.08 M |
| 04/08/2025 | $2.41 | $2.28 (-5.39%) | $2.56 | $2.23 | 61,300 | $26.84 M |
| 04/07/2025 | $2.24 | $2.39 (6.7%) | $2.52 | $2.20 | 42,401 | $28.14 M |
| 04/04/2025 | $2.43 | $2.38 (-2.06%) | $2.45 | $2.10 | 79,500 | $28.02 M |
| 04/03/2025 | $2.56 | $2.44 (-4.69%) | $2.63 | $2.40 | 74,200 | $28.73 M |
| 04/02/2025 | $2.86 | $2.60 (-9.09%) | $2.86 | $2.51 | 110,121 | $30.61 M |
| 04/01/2025 | $3.05 | $2.85 (-6.56%) | $3.05 | $2.55 | 124,800 | $33.55 M |
| 03/31/2025 | $3.30 | $3.26 (-1.21%) | $3.55 | $3.18 | 78,456 | $38.38 M |
| 03/28/2025 | $3.48 | $3.35 (-3.74%) | $3.51 | $3.31 | 18,116 | $39.44 M |
| 03/27/2025 | $3.38 | $3.46 (2.37%) | $3.48 | $3.26 | 58,823 | $40.74 M |
| 03/26/2025 | $3.31 | $3.31 (0%) | $3.34 | $3.26 | 17,946 | $38.97 M |
| 03/25/2025 | $3.43 | $3.30 (-3.79%) | $3.43 | $3.20 | 23,713 | $38.85 M |
| 03/24/2025 | $3.50 | $3.39 (-3.14%) | $3.57 | $3.28 | 36,500 | $39.91 M |
| 03/21/2025 | $3.25 | $3.40 (4.62%) | $3.47 | $3.18 | 36,325 | $40.03 M |
| 03/20/2025 | $3.35 | $3.32 (-0.9%) | $3.44 | $3.25 | 34,909 | $39.09 M |
| 03/19/2025 | $3.35 | $3.42 (2.09%) | $3.51 | $3.33 | 31,425 | $40.27 M |
| 03/18/2025 | $3.54 | $3.34 (-5.65%) | $3.54 | $3.29 | 26,500 | $39.32 M |
| 03/17/2025 | $3.20 | $3.57 (11.56%) | $3.62 | $3.20 | 71,100 | $42.03 M |
| 03/14/2025 | $3.28 | $3.25 (-0.91%) | $3.38 | $3.16 | 21,636 | $38.26 M |
| 03/13/2025 | $3.28 | $3.21 (-2.13%) | $3.47 | $3.16 | 19,302 | $37.79 M |
| 03/12/2025 | $3.12 | $3.25 (4.17%) | $3.33 | $3.12 | 28,809 | $38.26 M |
| 03/11/2025 | $3.01 | $3.12 (3.65%) | $3.16 | $2.97 | 49,600 | $36.73 M |
| 03/10/2025 | $3.19 | $3.06 (-4.08%) | $3.23 | $2.95 | 81,292 | $36.03 M |
| 03/07/2025 | $3.20 | $3.26 (1.87%) | $3.27 | $2.97 | 77,913 | $38.38 M |
| 03/06/2025 | $3.30 | $3.20 (-3.03%) | $3.35 | $3.10 | 47,221 | $37.68 M |
| 03/05/2025 | $3.37 | $3.33 (-1.19%) | $3.50 | $3.30 | 41,000 | $39.21 M |
| 03/04/2025 | $3.17 | $3.44 (8.52%) | $3.47 | $2.92 | 168,300 | $40.50 M |
| 03/03/2025 | $3.62 | $3.26 (-9.94%) | $3.73 | $3.22 | 128,488 | $38.38 M |
| 02/28/2025 | $3.65 | $3.61 (-1.1%) | $3.67 | $3.40 | 97,301 | $42.50 M |
| 02/27/2025 | $4.17 | $3.64 (-12.71%) | $4.18 | $3.55 | 145,087 | $42.86 M |
| 02/26/2025 | $4.19 | $4.16 (-0.72%) | $4.36 | $4.13 | 48,400 | $48.98 M |
| 02/25/2025 | $4.31 | $4.16 (-3.48%) | $4.31 | $4.04 | 59,736 | $48.98 M |
| 02/24/2025 | $4.20 | $4.30 (2.38%) | $4.37 | $4.00 | 100,812 | $50.63 M |
| 02/21/2025 | $4.74 | $4.05 (-14.56%) | $4.83 | $3.98 | 239,501 | $47.68 M |
| 02/20/2025 | $4.89 | $4.81 (-1.64%) | $5.16 | $4.70 | 49,975 | $56.63 M |
| 02/19/2025 | $5.40 | $4.82 (-10.74%) | $5.42 | $4.67 | 116,439 | $56.75 M |
| 02/18/2025 | $4.27 | $5.43 (27.17%) | $5.46 | $4.26 | 305,719 | $63.93 M |
| 02/14/2025 | $5.37 | $4.01 (-25.33%) | $5.54 | $4.00 | 330,900 | $47.21 M |
| 02/13/2025 | $5.21 | $5.49 (5.37%) | $5.54 | $5.21 | 35,238 | $64.64 M |
| 02/12/2025 | $5.16 | $5.21 (0.97%) | $5.28 | $5.08 | 38,434 | $61.34 M |
| 02/11/2025 | $5.25 | $5.25 (0%) | $5.33 | $5.15 | 25,914 | $61.81 M |
| 02/10/2025 | $5.28 | $5.34 (1.14%) | $5.42 | $5.20 | 42,840 | $62.87 M |
| 02/07/2025 | $5.45 | $5.19 (-4.77%) | $5.49 | $5.08 | 87,206 | $61.10 M |
| 02/06/2025 | $5.77 | $5.45 (-5.55%) | $5.80 | $5.38 | 50,800 | $64.17 M |
| 02/05/2025 | $5.68 | $5.72 (0.7%) | $5.77 | $5.62 | 45,100 | $67.34 M |
| 02/04/2025 | $5.44 | $5.64 (3.68%) | $5.68 | $5.39 | 45,606 | $66.40 M |
| 02/03/2025 | $5.42 | $5.39 (-0.55%) | $5.61 | $5.21 | 29,700 | $63.46 M |
| 01/31/2025 | $5.50 | $5.51 (0.18%) | $6.00 | $5.41 | 66,353 | $64.87 M |
| 01/30/2025 | $5.39 | $5.50 (2.04%) | $5.69 | $5.29 | 60,900 | $64.75 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.
