-
5 DAY PERFORMANCE
-2.91% -
1 MONTH PERFORMANCE
-15.49% -
3 MONTH PERFORMANCE
-43.38% -
6 MONTH PERFORMANCE
-39.71% -
YEAR-TO-DATE PERFORMANCE
-62.98% -
1 YEAR PERFORMANCE
-77.55%
ESS Tech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.61 | $6.32 (-4.39%) | $6.61 | $6.22 | 47,307 | $1.11 B |
| 09/27/2024 | $6.61 | $6.62 (0.15%) | $6.93 | $6.56 | 36,132 | $1.16 B |
| 09/26/2024 | $6.04 | $6.52 (7.95%) | $6.54 | $5.92 | 81,619 | $1.15 B |
| 09/25/2024 | $6.05 | $5.86 (-3.14%) | $6.05 | $5.79 | 35,146 | $1.03 B |
| 09/24/2024 | $5.85 | $6.08 (3.93%) | $6.23 | $5.85 | 54,231 | $1.07 B |
| 09/23/2024 | $5.63 | $5.79 (2.84%) | $5.81 | $5.62 | 32,300 | $1.02 B |
| 09/20/2024 | $6.33 | $5.63 (-11.06%) | $6.33 | $5.61 | 124,560 | $989.52 M |
| 09/19/2024 | $6.77 | $6.34 (-6.35%) | $6.77 | $6.31 | 89,336 | $1.11 B |
| 09/18/2024 | $6.21 | $6.45 (3.86%) | $6.75 | $6.12 | 102,308 | $1.13 B |
| 09/17/2024 | $5.92 | $6.15 (3.89%) | $6.37 | $5.81 | 94,500 | $1.08 B |
| 09/16/2024 | $5.44 | $5.81 (6.8%) | $6.06 | $5.44 | 73,951 | $1.02 B |
| 09/13/2024 | $5.32 | $5.42 (1.88%) | $5.71 | $5.31 | 122,694 | $952.61 M |
| 09/12/2024 | $5.87 | $5.33 (-9.2%) | $5.95 | $5.25 | 104,700 | $936.79 M |
| 09/11/2024 | $5.72 | $5.88 (2.8%) | $6.17 | $5.69 | 69,800 | $1.03 B |
| 09/10/2024 | $5.53 | $5.85 (5.79%) | $5.89 | $5.50 | 46,827 | $1.03 B |
| 09/09/2024 | $5.74 | $5.56 (-3.14%) | $5.82 | $5.20 | 83,400 | $977.22 M |
| 09/06/2024 | $5.94 | $5.80 (-2.36%) | $5.94 | $5.60 | 61,319 | $1.02 B |
| 09/05/2024 | $6.11 | $5.80 (-5.07%) | $6.28 | $5.78 | 110,924 | $1.02 B |
| 09/04/2024 | $6.85 | $6.12 (-10.66%) | $6.85 | $6.03 | 79,103 | $1.08 B |
| 09/03/2024 | $7.35 | $6.85 (-6.8%) | $7.40 | $6.85 | 139,300 | $1.20 B |
| 08/30/2024 | $6.73 | $7.49 (11.29%) | $7.76 | $6.73 | 100,263 | $1.32 B |
| 08/29/2024 | $5.96 | $6.88 (15.44%) | $7.05 | $5.84 | 233,899 | $1.21 B |
| 08/28/2024 | $7.33 | $5.97 (-18.55%) | $7.35 | $5.71 | 313,642 | $1.05 B |
| 08/27/2024 | $8.06 | $7.23 (-10.3%) | $8.40 | $7.18 | 246,957 | $1.27 B |
| 08/26/2024 | $7.12 | $8.44 (18.54%) | $8.44 | $7.12 | 195,800 | $1.48 B |
| 08/23/2024 | $8.10 | $8.26 (1.98%) | $8.38 | $7.74 | 85,915 | $1.45 B |
| 08/22/2024 | $8.40 | $8.10 (-3.57%) | $8.56 | $8.10 | 70,480 | $1.42 B |
| 08/21/2024 | $7.95 | $8.57 (7.8%) | $8.57 | $7.95 | 73,755 | $1.51 B |
| 08/20/2024 | $8.25 | $8.19 (-0.73%) | $8.40 | $8.18 | 50,213 | $1.44 B |
| 08/19/2024 | $8.48 | $8.35 (-1.53%) | $8.55 | $8.00 | 68,600 | $22.02 B |
| 08/16/2024 | $8.72 | $8.42 (-3.44%) | $8.85 | $8.40 | 45,767 | $1.48 B |
| 08/15/2024 | $9.39 | $8.71 (-7.24%) | $9.75 | $8.33 | 131,727 | $1.53 B |
| 08/14/2024 | $10.34 | $10.02 (-3.09%) | $10.35 | $9.55 | 64,456 | $1.76 B |
| 08/13/2024 | $9.66 | $10.00 (3.52%) | $10.05 | $9.60 | 44,063 | $1.76 B |
| 08/12/2024 | $10.28 | $10.03 (-2.43%) | $10.41 | $9.83 | 28,095 | $1.76 B |
| 08/09/2024 | $9.91 | $9.75 (-1.61%) | $10.35 | $9.75 | 35,187 | $1.71 B |
| 08/08/2024 | $10.05 | $10.12 (0.7%) | $10.20 | $9.77 | 31,592 | $1.78 B |
| 08/07/2024 | $10.20 | $9.77 (-4.22%) | $10.20 | $9.77 | 38,793 | $1.72 B |
| 08/06/2024 | $10.35 | $9.90 (-4.35%) | $10.44 | $9.80 | 32,423 | $1.74 B |
| 08/05/2024 | $10.20 | $9.90 (-2.94%) | $10.41 | $9.54 | 65,238 | $1.74 B |
| 08/02/2024 | $10.52 | $10.38 (-1.33%) | $10.80 | $10.35 | 40,054 | $1.82 B |
| 08/01/2024 | $11.16 | $10.80 (-3.23%) | $11.30 | $10.54 | 55,893 | $1.90 B |
| 07/31/2024 | $10.91 | $11.22 (2.84%) | $11.58 | $10.91 | 37,920 | $1.97 B |
| 07/30/2024 | $10.96 | $10.80 (-1.46%) | $11.38 | $10.80 | 31,847 | $1.90 B |
| 07/29/2024 | $11.25 | $11.11 (-1.24%) | $11.69 | $10.98 | 44,083 | $1.95 B |
| 07/26/2024 | $11.55 | $11.55 (0%) | $12.00 | $11.41 | 30,807 | $2.03 B |
| 07/25/2024 | $11.70 | $11.41 (-2.48%) | $11.85 | $11.25 | 35,473 | $2.01 B |
| 07/24/2024 | $12.15 | $11.85 (-2.47%) | $12.15 | $11.70 | 18,508 | $2.08 B |
| 07/23/2024 | $12.17 | $12.08 (-0.74%) | $12.45 | $11.85 | 29,955 | $2.12 B |
| 07/22/2024 | $12.00 | $11.85 (-1.25%) | $12.30 | $11.81 | 21,767 | $2.08 B |
| 07/19/2024 | $12.00 | $11.94 (-0.5%) | $12.19 | $11.40 | 53,333 | $2.10 B |
| 07/18/2024 | $13.20 | $12.08 (-8.48%) | $13.34 | $12.07 | 36,200 | $2.12 B |
| 07/17/2024 | $14.10 | $12.69 (-10%) | $14.10 | $12.66 | 58,540 | $2.23 B |
| 07/16/2024 | $13.05 | $13.88 (6.36%) | $13.88 | $12.90 | 47,473 | $2.44 B |
| 07/15/2024 | $13.50 | $12.88 (-4.59%) | $13.80 | $12.15 | 117,334 | $2.26 B |
| 07/12/2024 | $13.50 | $13.58 (0.59%) | $13.95 | $12.75 | 151,953 | $2.39 B |
| 07/11/2024 | $12.60 | $12.69 (0.71%) | $12.99 | $12.60 | 46,807 | $2.23 B |
| 07/10/2024 | $12.00 | $12.48 (4%) | $12.86 | $11.87 | 56,341 | $2.19 B |
| 07/09/2024 | $12.15 | $12.00 (-1.23%) | $12.59 | $12.00 | 23,888 | $2.11 B |
| 07/08/2024 | $11.96 | $12.17 (1.76%) | $12.45 | $11.78 | 48,696 | $2.14 B |
| 07/05/2024 | $12.15 | $11.96 (-1.56%) | $12.23 | $11.70 | 30,992 | $2.10 B |
| 07/03/2024 | $11.04 | $12.14 (9.96%) | $12.23 | $10.88 | 24,293 | $2.13 B |
| 07/02/2024 | $10.88 | $10.68 (-1.84%) | $11.52 | $10.66 | 106,700 | $1.88 B |
| 07/01/2024 | $12.70 | $11.18 (-11.97%) | $12.70 | $11.18 | 53,953 | $1.96 B |