ESS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.14	0.14	0.08	0.11	0.11	8.10%	367,947
Oct 8, 2026	0.11	0.17	0.10	0.10	0.10	-23.08%	483,133
Oct 7, 2026	0.13	0.24	0.13	0.13	0.13	-23.98%	822,718
Oct 6, 2026	0.16	0.34	0.10	0.17	0.17	10.32%	2,080,861
Oct 5, 2026	0.13	0.22	0.05	0.16	0.16	-1.08%	3,897,659
Oct 1, 2026	0.16	0.18	0.16	0.16	0.16	-7.82%	1,523,385
Sep 30, 2026	0.19	0.19	0.17	0.17	0.17	-5.56%	1,319,416
Sep 29, 2026	0.18	0.19	0.17	0.18	0.18	1.98%	800,679
Sep 28, 2026	0.20	0.21	0.17	0.18	0.18	-15.95%	2,445,037
Sep 25, 2026	0.33	0.34	0.20	0.21	0.21	-38.16%	8,680,044
Sep 24, 2026	0.37	0.37	0.33	0.34	0.34	-7.19%	710,298
Sep 23, 2026	0.40	0.41	0.36	0.37	0.37	-7.30%	536,717
Sep 22, 2026	0.39	0.43	0.38	0.39	0.39	6.73%	1,367,546
Sep 21, 2026	0.37	0.39	0.36	0.37	0.37	2.52%	539,082
Sep 18, 2026	0.37	0.38	0.36	0.36	0.36	-0.72%	567,336
Sep 17, 2026	0.35	0.38	0.34	0.36	0.36	7.84%	506,786
Sep 16, 2026	0.34	0.35	0.34	0.34	0.34	0.93%	289,588
Sep 15, 2026	0.37	0.38	0.33	0.33	0.33	-4.90%	342,119
Sep 14, 2026	0.40	0.40	0.35	0.35	0.35	-7.85%	525,992
Sep 11, 2026	0.40	0.40	0.38	0.38	0.38	1.06%	339,184
Sep 10, 2026	0.38	0.39	0.36	0.38	0.38	-0.53%	495,747
Sep 9, 2026	0.40	0.40	0.37	0.38	0.38	-2.24%	1,106,364
Sep 8, 2026	0.35	0.40	0.34	0.39	0.39	13.27%	1,784,356
Sep 4, 2026	0.34	0.34	0.32	0.34	0.34	1.45%	631,477
Sep 3, 2026	0.33	0.35	0.32	0.34	0.34	3.78%	989,781
Sep 2, 2026	0.36	0.36	0.31	0.33	0.33	-4.47%	1,622,838
Sep 1, 2026	0.35	0.36	0.33	0.34	0.34	-2.80%	680,115
Aug 31, 2026	0.37	0.38	0.35	0.35	0.35	-0.11%	1,487,525
Aug 28, 2026	0.36	0.37	0.34	0.35	0.35	-2.37%	556,625
Aug 27, 2026	0.38	0.40	0.35	0.36	0.36	-4.80%	1,446,559
Aug 26, 2026	0.38	0.39	0.37	0.38	0.38	-0.26%	798,179
Aug 25, 2026	0.39	0.41	0.37	0.38	0.38	-2.85%	798,486
Aug 24, 2026	0.40	0.41	0.37	0.39	0.39	-3.85%	1,209,790
Aug 21, 2026	0.40	0.43	0.38	0.40	0.40	3.37%	2,971,358
Aug 20, 2026	0.68	0.68	0.34	0.39	0.39	-42.89%	4,970,487
Aug 19, 2026	0.65	0.72	0.65	0.69	0.69	3.36%	400,195
Aug 18, 2026	0.66	0.66	0.60	0.66	0.66	8.85%	569,777
Aug 17, 2026	0.61	0.66	0.58	0.61	0.61	-1.57%	684,775
Aug 14, 2026	0.59	0.62	0.57	0.62	0.62	4.30%	424,706
Aug 13, 2026	0.57	0.62	0.56	0.59	0.59	3.89%	659,839
Aug 12, 2026	0.62	0.62	0.56	0.57	0.57	-11.86%	1,186,484
Aug 11, 2026	0.61	0.65	0.60	0.65	0.65	11.41%	1,156,870
Aug 10, 2026	0.65	0.66	0.57	0.58	0.58	-9.59%	1,171,962
Aug 7, 2026	0.67	0.70	0.61	0.64	0.64	-4.69%	892,385
Aug 6, 2026	0.73	0.73	0.65	0.68	0.68	-7.38%	1,497,731
Aug 5, 2026	0.75	0.77	0.73	0.73	0.73	0.43%	206,886
Aug 4, 2026	0.74	0.75	0.73	0.73	0.73	1.03%	234,265
Aug 3, 2026	0.77	0.77	0.72	0.72	0.72	-3.82%	303,145
Jul 31, 2026	0.79	0.79	0.75	0.75	0.75	-1.53%	202,215
Jul 30, 2026	0.71	0.80	0.71	0.76	0.76	6.13%	596,920