5 DAY PERFORMANCE
+46.28%
1 MONTH PERFORMANCE
+33.08%
3 MONTH PERFORMANCE
-27.46%
6 MONTH PERFORMANCE
-72.08%
YEAR-TO-DATE PERFORMANCE
-69.90%
1 YEAR PERFORMANCE
-85.42%
ESS Tech, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $1.73 | $1.75 (1.16%) | $1.82 | $1.50 | 239.94 K | $21.18 M |
07/02/2025 | $1.35 | $1.70 (25.93%) | $1.73 | $1.34 | 558.18 K | $20.46 M |
07/01/2025 | $1.31 | $1.32 (0.76%) | $1.35 | $1.24 | 140.54 K | $15.88 M |
06/30/2025 | $1.20 | $1.33 (10.83%) | $1.34 | $1.18 | 235.10 K | $16.00 M |
06/27/2025 | $1.41 | $1.21 (-14.18%) | $1.42 | $1.17 | 423.52 K | $14.56 M |
06/26/2025 | $1.11 | $1.30 (17.12%) | $1.44 | $1.09 | 1.58 M | $15.64 M |
06/25/2025 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.05 | 73.03 K | $12.88 M |
06/24/2025 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.04 | 152.43 K | $12.64 M |
06/23/2025 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.01 | 289.22 K | $12.88 M |
06/20/2025 | $0.96 | $1.07 (11.2%) | $1.08 | $0.96 | 228.53 K | $12.88 M |
06/18/2025 | $0.98 | $0.99 (1.02%) | $1.05 | $0.95 | 120.93 K | $11.91 M |
06/17/2025 | $1.08 | $0.99 (-8.06%) | $1.08 | $0.99 | 146.22 K | $11.95 M |
06/16/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.02 | 148.73 K | $13.12 M |
06/13/2025 | $1.09 | $1.06 (-2.75%) | $1.14 | $1.04 | 200.71 K | $12.76 M |
06/12/2025 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.09 | 196.42 K | $13.24 M |
06/11/2025 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.20 | 102.70 K | $14.44 M |
06/10/2025 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.20 | 191.47 K | $14.68 M |
06/09/2025 | $1.24 | $1.30 (4.84%) | $1.34 | $1.23 | 290.30 K | $15.64 M |
06/06/2025 | $1.27 | $1.22 (-3.94%) | $1.33 | $1.22 | 249.11 K | $14.68 M |
06/05/2025 | $1.27 | $1.27 (0%) | $1.34 | $1.21 | 242.18 K | $15.28 M |
06/04/2025 | $1.26 | $1.27 (0.79%) | $1.35 | $1.16 | 498.30 K | $15.28 M |
06/03/2025 | $1.42 | $1.33 (-6.34%) | $1.52 | $1.33 | 613.30 K | $16.00 M |
06/02/2025 | $1.57 | $1.41 (-10.19%) | $1.62 | $1.31 | 1.34 M | $16.97 M |
05/30/2025 | $0.91 | $1.70 (86.67%) | $2.06 | $0.91 | 37.69 M | $20.46 M |
05/29/2025 | $1.18 | $0.82 (-30.51%) | $1.20 | $0.76 | 1.14 M | $9.87 M |
05/28/2025 | $1.41 | $1.11 (-21.28%) | $1.45 | $1.04 | 1.53 M | $13.36 M |
05/27/2025 | $1.96 | $1.97 (0.51%) | $2.14 | $1.95 | 130.40 K | $23.71 M |
05/23/2025 | $1.77 | $2.01 (13.56%) | $2.04 | $1.74 | 110.92 K | $24.19 M |
05/22/2025 | $1.81 | $1.81 (0%) | $1.87 | $1.79 | 46.40 K | $21.78 M |
05/21/2025 | $2.00 | $1.84 (-8%) | $2.00 | $1.78 | 173.40 K | $22.14 M |
05/20/2025 | $1.98 | $1.96 (-1.01%) | $2.05 | $1.91 | 120.02 K | $23.59 M |
05/19/2025 | $2.05 | $2.09 (1.95%) | $2.10 | $1.91 | 171.83 K | $25.15 M |
05/16/2025 | $2.30 | $2.14 (-6.96%) | $2.36 | $1.95 | 308.00 K | $25.75 M |
05/15/2025 | $2.76 | $2.56 (-7.25%) | $2.76 | $2.54 | 118.24 K | $30.81 M |
05/14/2025 | $2.88 | $2.74 (-4.86%) | $2.99 | $2.69 | 115.05 K | $32.97 M |
05/13/2025 | $2.48 | $2.80 (12.9%) | $3.18 | $2.48 | 345.89 K | $33.69 M |
05/12/2025 | $2.42 | $2.45 (1.24%) | $2.48 | $2.35 | 76.61 K | $29.48 M |
05/09/2025 | $2.24 | $2.25 (0.45%) | $2.29 | $2.18 | 43.01 K | $26.83 M |
05/08/2025 | $2.09 | $2.20 (5.26%) | $2.25 | $2.07 | 19.85 K | $26.24 M |
05/07/2025 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.02 | 22.50 K | $24.45 M |
05/06/2025 | $2.06 | $2.13 (3.4%) | $2.13 | $2.03 | 29.00 K | $25.40 M |
05/05/2025 | $2.15 | $2.08 (-3.26%) | $2.19 | $2.06 | 36.90 K | $24.81 M |
05/02/2025 | $2.38 | $2.18 (-8.4%) | $2.38 | $2.16 | 45.74 K | $26.00 M |
05/01/2025 | $2.25 | $2.36 (4.89%) | $2.40 | $2.21 | 35.40 K | $28.15 M |
04/30/2025 | $2.30 | $2.24 (-2.61%) | $2.33 | $2.17 | 23.43 K | $26.71 M |
04/29/2025 | $2.20 | $2.34 (6.36%) | $2.39 | $2.19 | 25.50 K | $27.91 M |
04/28/2025 | $2.28 | $2.24 (-1.75%) | $2.29 | $2.18 | 9.60 K | $26.71 M |
04/25/2025 | $2.26 | $2.27 (0.44%) | $2.35 | $2.20 | 30.50 K | $26.73 M |
04/24/2025 | $2.19 | $2.28 (4.11%) | $2.28 | $2.18 | 39.32 K | $26.84 M |
04/23/2025 | $2.14 | $2.15 (0.47%) | $2.25 | $2.11 | 31.12 K | $25.31 M |
04/22/2025 | $2.01 | $2.06 (2.49%) | $2.13 | $2.01 | 23.53 K | $24.25 M |
04/21/2025 | $2.17 | $2.00 (-7.83%) | $2.17 | $1.96 | 59.66 K | $23.55 M |
04/17/2025 | $2.19 | $2.18 (-0.46%) | $2.27 | $2.05 | 78.63 K | $25.67 M |
04/16/2025 | $2.31 | $2.21 (-4.33%) | $2.33 | $2.12 | 54.10 K | $26.02 M |
04/15/2025 | $2.42 | $2.31 (-4.55%) | $2.42 | $2.22 | 34.80 K | $27.20 M |
04/14/2025 | $2.50 | $2.42 (-3.2%) | $2.53 | $2.35 | 48.40 K | $28.49 M |
04/11/2025 | $2.42 | $2.50 (3.31%) | $2.54 | $2.34 | 25.84 K | $29.43 M |
04/10/2025 | $2.58 | $2.43 (-5.81%) | $2.73 | $2.40 | 31.33 K | $28.61 M |
04/09/2025 | $2.20 | $2.64 (20%) | $2.74 | $2.20 | 67.50 K | $31.08 M |
04/08/2025 | $2.41 | $2.28 (-5.39%) | $2.56 | $2.23 | 61.30 K | $26.84 M |
04/07/2025 | $2.24 | $2.39 (6.7%) | $2.52 | $2.20 | 42.40 K | $28.14 M |
04/04/2025 | $2.43 | $2.38 (-2.06%) | $2.45 | $2.10 | 79.50 K | $28.02 M |
04/03/2025 | $2.56 | $2.44 (-4.69%) | $2.63 | $2.40 | 74.20 K | $28.73 M |