5 DAY PERFORMANCE
+18.95%
1 MONTH PERFORMANCE
-12.15%
3 MONTH PERFORMANCE
-8.09%
6 MONTH PERFORMANCE
-44.34%
YEAR-TO-DATE PERFORMANCE
-18.88%
1 YEAR PERFORMANCE
-62.79%
ESS Tech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $4.89 | $4.81 (-1.64%) | $5.16 | $4.70 | 49,865 | $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 |
| 12/12/2024 | $5.40 | $5.27 (-2.41%) | $5.51 | $5.14 | 70,986 | $62.26 M |
| 12/11/2024 | $5.50 | $5.43 (-1.27%) | $5.63 | $5.27 | 63,600 | $64.15 M |
| 12/10/2024 | $5.76 | $5.49 (-4.69%) | $6.00 | $5.42 | 39,231 | $64.86 M |
| 12/09/2024 | $5.44 | $5.85 (7.54%) | $6.05 | $5.35 | 98,740 | $69.12 M |
| 12/06/2024 | $5.75 | $5.44 (-5.39%) | $5.79 | $5.40 | 96,719 | $64.27 M |
| 12/05/2024 | $5.89 | $5.73 (-2.72%) | $6.06 | $5.68 | 55,963 | $67.70 M |
| 12/04/2024 | $6.12 | $5.93 (-3.1%) | $6.13 | $5.90 | 83,000 | $70.06 M |
| 12/03/2024 | $6.22 | $6.12 (-1.61%) | $6.41 | $5.90 | 122,743 | $72.31 M |
| 12/02/2024 | $6.26 | $6.26 (0%) | $6.63 | $6.06 | 62,900 | $73.96 M |
| 11/29/2024 | $6.04 | $6.26 (3.64%) | $6.60 | $6.04 | 46,000 | $73.96 M |
| 11/27/2024 | $5.97 | $6.09 (2.01%) | $6.20 | $5.89 | 59,315 | $71.95 M |
| 11/26/2024 | $5.90 | $5.97 (1.19%) | $6.15 | $5.60 | 80,840 | $70.53 M |
| 11/25/2024 | $6.18 | $5.85 (-5.34%) | $6.34 | $5.71 | 92,341 | $69.12 M |
| 11/22/2024 | $5.20 | $6.00 (15.38%) | $6.35 | $5.20 | 124,703 | $70.89 M |
| 11/21/2024 | $5.20 | $5.19 (-0.19%) | $5.41 | $5.04 | 79,324 | $61.32 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.
