ESS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.06	0.08	0.05	0.05	0.05	-9.09%	186,927
Oct 29, 2026	0.06	0.07	0.05	0.06	0.06	-8.64%	45,753
Oct 28, 2026	0.05	0.09	0.05	0.06	0.06	-	123,174
Oct 27, 2026	0.05	0.09	0.05	0.06	0.06	0.33%	55,004
Oct 26, 2026	0.07	0.10	0.05	0.06	0.06	-14.29%	21,871
Oct 23, 2026	0.09	0.09	0.05	0.07	0.07	-20.45%	432,742
Oct 22, 2026	0.06	0.10	0.06	0.09	0.09	25.71%	104,169
Oct 21, 2026	0.10	0.10	0.06	0.07	0.07	5.26%	73,312
Oct 20, 2026	0.08	0.10	0.06	0.07	0.07	-18.10%	151,182
Oct 19, 2026	0.08	0.10	0.08	0.08	0.08	-4.58%	68,582
Oct 16, 2026	0.10	0.12	0.08	0.09	0.09	3.78%	190,940
Oct 15, 2026	0.08	0.10	0.06	0.08	0.08	-18.00%	364,403
Oct 14, 2026	0.08	0.10	0.05	0.10	0.10	8.70%	383,621
Oct 13, 2026	0.09	0.11	0.08	0.09	0.09	-3.16%	108,848
Oct 12, 2026	0.10	0.13	0.08	0.10	0.10	-12.12%	301,544
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