ESS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	1.59	1.65	1.51	1.59	-	-0.31%	497,554
Feb 6, 2026	1.46	1.62	1.42	1.59	1.59	13.57%	395,516
Feb 5, 2026	1.56	1.58	1.40	1.40	1.40	-13.04%	476,369
Feb 4, 2026	1.75	1.79	1.56	1.61	1.61	-8.00%	641,843
Feb 3, 2026	1.66	1.76	1.62	1.75	1.75	6.71%	427,735
Feb 2, 2026	1.75	1.75	1.55	1.64	1.64	-6.29%	395,576
Jan 30, 2026	1.69	1.83	1.65	1.75	1.75	2.34%	798,735
Jan 29, 2026	1.57	1.74	1.50	1.71	1.71	1.79%	3,109,567
Jan 28, 2026	1.72	1.72	1.65	1.68	1.68	-0.59%	211,807
Jan 27, 2026	1.75	1.76	1.62	1.69	1.69	-3.43%	456,365
Jan 26, 2026	1.78	1.84	1.67	1.75	1.75	-1.69%	589,268
Jan 23, 2026	1.94	1.94	1.78	1.78	1.78	-6.81%	423,964
Jan 22, 2026	1.86	1.96	1.83	1.91	1.91	5.52%	486,592
Jan 21, 2026	1.78	1.85	1.71	1.81	1.81	1.69%	365,754
Jan 20, 2026	1.80	1.82	1.72	1.78	1.78	-3.26%	382,538
Jan 16, 2026	1.83	1.94	1.76	1.84	1.84	3.37%	606,441
Jan 15, 2026	1.80	1.82	1.77	1.78	1.78	-	313,445
Jan 14, 2026	1.81	1.82	1.73	1.78	1.78	-1.66%	299,024
Jan 13, 2026	1.91	1.93	1.76	1.81	1.81	-1.63%	634,056
Jan 12, 2026	1.93	1.93	1.80	1.84	1.84	-3.66%	649,482
Jan 9, 2026	1.95	2.00	1.83	1.91	1.91	1.60%	862,156
Jan 8, 2026	1.86	1.97	1.85	1.88	1.88	3.87%	415,363
Jan 7, 2026	1.93	1.94	1.80	1.81	1.81	-6.22%	287,623
Jan 6, 2026	1.97	2.02	1.87	1.93	1.93	-1.03%	297,083
Jan 5, 2026	2.08	2.15	1.90	1.95	1.95	-2.99%	528,778
Jan 2, 2026	2.05	2.11	1.98	2.01	2.01	6.91%	613,719
Dec 31, 2025	1.81	1.93	1.81	1.88	1.88	2.73%	340,324
Dec 30, 2025	1.77	1.88	1.75	1.83	1.83	2.81%	350,346
Dec 29, 2025	1.80	1.88	1.73	1.78	1.78	-4.30%	323,654
Dec 26, 2025	1.94	1.96	1.81	1.86	1.86	-4.12%	443,027
Dec 24, 2025	2.03	2.03	1.92	1.94	1.94	-4.43%	118,798
Dec 23, 2025	1.97	2.03	1.92	2.03	2.03	1.50%	298,865
Dec 22, 2025	2.05	2.30	2.00	2.00	2.00	0.50%	848,806
Dec 19, 2025	1.87	2.00	1.87	1.99	1.99	7.57%	371,485
Dec 18, 2025	2.16	2.17	1.85	1.85	1.85	-10.19%	431,723
Dec 17, 2025	2.04	2.18	2.01	2.06	2.06	5.10%	494,535
Dec 16, 2025	1.91	2.04	1.90	1.96	1.96	1.55%	346,657
Dec 15, 2025	2.12	2.14	1.93	1.93	1.93	-7.66%	411,274
Dec 12, 2025	2.22	2.25	2.09	2.09	2.09	-8.73%	288,866
Dec 11, 2025	2.27	2.32	2.17	2.29	2.29	-0.87%	307,855
Dec 10, 2025	2.28	2.36	2.20	2.31	2.31	1.32%	401,243
Dec 9, 2025	2.24	2.37	2.21	2.28	2.28	2.24%	416,841
Dec 8, 2025	2.20	2.29	2.14	2.23	2.23	3.24%	271,265
Dec 5, 2025	2.41	2.41	2.13	2.16	2.16	-9.24%	512,654
Dec 4, 2025	2.22	2.45	2.22	2.38	2.38	4.85%	797,599
Dec 3, 2025	2.37	2.38	2.23	2.27	2.27	-2.58%	550,368
Dec 2, 2025	2.45	2.46	2.33	2.33	2.33	-3.32%	317,821
Dec 1, 2025	2.74	2.77	2.41	2.41	2.41	-12.36%	414,754
Nov 28, 2025	2.70	2.83	2.69	2.75	2.75	3.77%	515,178
Nov 26, 2025	2.61	2.65	2.51	2.65	2.65	2.71%	388,313