-
5 DAY PERFORMANCE
+16.05% -
1 MONTH PERFORMANCE
-19.57% -
3 MONTH PERFORMANCE
-27.36% -
6 MONTH PERFORMANCE
-47.41% -
YEAR-TO-DATE PERFORMANCE
-64.91% -
1 YEAR PERFORMANCE
-66.10%
ESS Tech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/20/2024 | $5.14 | $5.21 (1.36%) | $5.33 | $4.92 | 72,833 | $61.55 M |
| 11/19/2024 | $5.01 | $5.17 (3.19%) | $5.49 | $4.90 | 103,743 | $61.08 M |
| 11/18/2024 | $5.59 | $4.91 (-12.16%) | $5.70 | $4.68 | 321,241 | $58.01 M |
| 11/15/2024 | $7.25 | $5.21 (-28.14%) | $7.29 | $5.13 | 327,949 | $61.07 M |
| 11/14/2024 | $7.25 | $7.33 (1.1%) | $8.10 | $6.95 | 245,000 | $85.93 M |
| 11/13/2024 | $9.24 | $8.90 (-3.68%) | $9.54 | $8.58 | 116,700 | $104.33 M |
| 11/12/2024 | $9.85 | $9.10 (-7.61%) | $9.85 | $8.30 | 184,650 | $106.67 M |
| 11/11/2024 | $8.39 | $9.85 (17.4%) | $10.12 | $8.19 | 206,927 | $115.47 M |
| 11/08/2024 | $8.71 | $8.27 (-5.05%) | $8.87 | $7.91 | 125,639 | $96.94 M |
| 11/07/2024 | $8.12 | $8.73 (7.51%) | $8.99 | $8.12 | 106,162 | $102.34 M |
| 11/06/2024 | $8.70 | $8.16 (-6.21%) | $9.07 | $8.10 | 102,900 | $95.65 M |
| 11/05/2024 | $7.90 | $8.62 (9.11%) | $8.65 | $7.90 | 82,594 | $101.05 M |
| 11/04/2024 | $7.65 | $7.83 (2.35%) | $7.91 | $7.50 | 28,100 | $91.79 M |
| 11/01/2024 | $7.61 | $7.68 (0.92%) | $7.71 | $7.30 | 33,300 | $90.03 M |
| 10/31/2024 | $7.69 | $7.49 (-2.6%) | $7.80 | $7.32 | 59,908 | $87.80 M |
| 10/30/2024 | $7.87 | $7.73 (-1.78%) | $8.13 | $7.70 | 43,903 | $90.61 M |
| 10/29/2024 | $8.15 | $7.93 (-2.7%) | $8.50 | $7.84 | 49,200 | $92.96 M |
| 10/28/2024 | $7.86 | $8.15 (3.69%) | $8.66 | $7.86 | 99,800 | $95.54 M |
| 10/25/2024 | $7.52 | $7.83 (4.12%) | $7.84 | $7.44 | 67,708 | $91.79 M |
| 10/24/2024 | $7.50 | $7.46 (-0.53%) | $8.01 | $7.38 | 107,571 | $87.45 M |
| 10/23/2024 | $7.88 | $7.42 (-5.84%) | $8.24 | $7.19 | 141,109 | $86.98 M |
| 10/22/2024 | $7.84 | $7.93 (1.15%) | $8.05 | $7.61 | 72,200 | $92.96 M |
| 10/21/2024 | $8.46 | $7.88 (-6.86%) | $8.61 | $7.80 | 85,612 | $92.37 M |
| 10/18/2024 | $7.89 | $8.49 (7.6%) | $8.50 | $7.83 | 74,543 | $99.52 M |
| 10/17/2024 | $8.10 | $7.68 (-5.19%) | $8.24 | $7.64 | 63,100 | $90.03 M |
| 10/16/2024 | $8.01 | $8.13 (1.5%) | $8.20 | $7.85 | 59,132 | $95.30 M |
| 10/15/2024 | $8.28 | $7.89 (-4.71%) | $8.74 | $7.66 | 72,215 | $92.49 M |
| 10/14/2024 | $7.90 | $8.28 (4.81%) | $8.52 | $7.72 | 78,235 | $97.06 M |
| 10/11/2024 | $7.35 | $7.85 (6.8%) | $7.86 | $7.21 | 49,035 | $92.02 M |
| 10/10/2024 | $6.90 | $7.34 (6.38%) | $7.42 | $6.82 | 33,780 | $86.04 M |
| 10/09/2024 | $6.88 | $6.98 (1.45%) | $7.36 | $6.88 | 52,500 | $81.82 M |
| 10/08/2024 | $7.09 | $6.97 (-1.69%) | $7.18 | $6.68 | 44,700 | $81.70 M |
| 10/07/2024 | $6.43 | $7.12 (10.73%) | $7.18 | $6.43 | 79,340 | $83.46 M |
| 10/04/2024 | $6.36 | $6.52 (2.52%) | $6.53 | $6.14 | 48,912 | $76.43 M |
| 10/03/2024 | $6.27 | $6.27 (0%) | $6.46 | $6.02 | 46,600 | $73.50 M |
| 10/02/2024 | $6.10 | $6.36 (4.26%) | $6.36 | $6.04 | 32,712 | $74.55 M |
| 10/01/2024 | $6.25 | $6.13 (-1.92%) | $6.32 | $5.92 | 37,608 | $71.86 M |
| 09/30/2024 | $6.61 | $6.32 (-4.39%) | $6.61 | $6.22 | 47,307 | $74.09 M |
| 09/27/2024 | $6.61 | $6.62 (0.15%) | $6.93 | $6.56 | 36,132 | $77.60 M |
| 09/26/2024 | $6.04 | $6.52 (7.95%) | $6.54 | $5.92 | 81,619 | $76.43 M |
| 09/25/2024 | $6.05 | $5.86 (-3.14%) | $6.05 | $5.79 | 35,146 | $68.69 M |
| 09/24/2024 | $5.85 | $6.08 (3.93%) | $6.23 | $5.85 | 54,231 | $71.27 M |
| 09/23/2024 | $5.63 | $5.79 (2.84%) | $5.81 | $5.62 | 32,300 | $67.87 M |
| 09/20/2024 | $6.33 | $5.63 (-11.06%) | $6.33 | $5.61 | 124,560 | $66.00 M |
| 09/19/2024 | $6.77 | $6.34 (-6.35%) | $6.77 | $6.31 | 89,336 | $74.32 M |
| 09/18/2024 | $6.21 | $6.45 (3.86%) | $6.75 | $6.12 | 102,308 | $75.61 M |
| 09/17/2024 | $5.92 | $6.15 (3.89%) | $6.37 | $5.81 | 94,500 | $72.09 M |
| 09/16/2024 | $5.44 | $5.81 (6.8%) | $6.06 | $5.44 | 73,951 | $68.11 M |
| 09/13/2024 | $5.32 | $5.42 (1.88%) | $5.71 | $5.31 | 122,694 | $63.54 M |
| 09/12/2024 | $5.87 | $5.33 (-9.2%) | $5.95 | $5.25 | 104,700 | $62.48 M |
| 09/11/2024 | $5.72 | $5.88 (2.8%) | $6.17 | $5.69 | 69,800 | $68.93 M |
| 09/10/2024 | $5.53 | $5.85 (5.79%) | $5.89 | $5.50 | 46,827 | $68.58 M |
| 09/09/2024 | $5.74 | $5.56 (-3.14%) | $5.82 | $5.20 | 83,400 | $65.18 M |
| 09/06/2024 | $5.94 | $5.80 (-2.36%) | $5.94 | $5.60 | 61,319 | $67.99 M |
| 09/05/2024 | $6.11 | $5.80 (-5.07%) | $6.28 | $5.78 | 110,924 | $67.99 M |
| 09/04/2024 | $6.85 | $6.12 (-10.66%) | $6.85 | $6.03 | 79,103 | $71.74 M |
| 09/03/2024 | $7.35 | $6.85 (-6.8%) | $7.40 | $6.85 | 139,300 | $80.30 M |
| 08/30/2024 | $6.73 | $7.49 (11.29%) | $7.76 | $6.73 | 100,263 | $87.80 M |
| 08/29/2024 | $5.96 | $6.88 (15.44%) | $7.05 | $5.84 | 233,899 | $80.65 M |
| 08/28/2024 | $7.33 | $5.97 (-18.55%) | $7.35 | $5.71 | 313,642 | $69.98 M |
| 08/27/2024 | $8.06 | $7.23 (-10.3%) | $8.40 | $7.18 | 246,957 | $84.75 M |
| 08/26/2024 | $7.12 | $8.44 (18.54%) | $8.44 | $7.12 | 195,800 | $98.94 M |