ESS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.80	0.84	0.78	0.80	0.80	0.06%	359,152
Jun 15, 2026	0.85	0.87	0.72	0.80	0.80	-3.25%	724,420
Jun 12, 2026	0.86	0.89	0.81	0.83	0.83	-5.32%	286,892
Jun 11, 2026	0.87	0.87	0.81	0.87	0.87	3.85%	375,059
Jun 10, 2026	0.82	0.88	0.78	0.84	0.84	-	581,311
Jun 9, 2026	0.91	0.91	0.81	0.84	0.84	-1.89%	456,397
Jun 8, 2026	0.91	0.91	0.83	0.86	0.86	-5.44%	431,434
Jun 5, 2026	1.01	1.01	0.90	0.91	0.91	-10.25%	1,030,326
Jun 4, 2026	0.99	1.08	0.92	1.01	1.01	9.78%	676,511
Jun 3, 2026	1.00	1.02	0.89	0.92	0.92	-6.12%	642,929
Jun 2, 2026	1.01	1.02	0.98	0.98	0.98	-3.92%	321,578
Jun 1, 2026	1.04	1.07	1.02	1.02	1.02	0.99%	542,342
May 29, 2026	1.03	1.04	0.95	1.01	1.01	1.00%	411,419
May 28, 2026	0.94	1.03	0.94	1.00	1.00	1.62%	382,432
May 27, 2026	1.03	1.05	0.92	0.98	0.98	-2.56%	719,810
May 26, 2026	1.05	1.11	1.01	1.01	1.01	5.48%	1,837,351
May 22, 2026	0.93	0.97	0.91	0.96	0.96	3.86%	299,799
May 21, 2026	0.97	0.98	0.90	0.92	0.92	2.32%	351,537
May 20, 2026	0.87	0.91	0.85	0.90	0.90	4.77%	235,893
May 19, 2026	0.89	0.89	0.84	0.86	0.86	-	293,554
May 18, 2026	0.94	0.94	0.83	0.86	0.86	-5.48%	534,749
May 15, 2026	0.93	0.94	0.89	0.91	0.91	-3.30%	286,476
May 14, 2026	0.97	0.97	0.87	0.94	0.94	-3.92%	708,003
May 13, 2026	0.80	1.09	0.74	0.98	0.98	26.70%	3,262,727
May 12, 2026	0.86	0.86	0.77	0.77	0.77	-5.08%	697,382
May 11, 2026	0.82	0.90	0.79	0.81	0.81	4.40%	1,572,351
May 8, 2026	1.05	1.05	0.57	0.78	0.78	-30.35%	7,836,759
May 7, 2026	1.13	1.17	1.08	1.12	1.12	-1.75%	926,473
May 6, 2026	1.15	1.17	1.10	1.14	1.14	-0.87%	732,406
May 5, 2026	1.11	1.19	1.11	1.15	1.15	3.60%	609,415
May 4, 2026	1.12	1.13	1.08	1.11	1.11	0.91%	411,759
May 1, 2026	1.13	1.14	1.09	1.10	1.10	-	439,614
Apr 30, 2026	1.08	1.13	1.01	1.10	1.10	2.80%	823,301
Apr 29, 2026	1.16	1.16	1.07	1.07	1.07	-8.55%	715,131
Apr 28, 2026	1.16	1.18	1.13	1.17	1.17	-1.68%	596,586
Apr 27, 2026	1.14	1.19	1.13	1.19	1.19	4.39%	265,598
Apr 24, 2026	1.13	1.15	1.10	1.14	1.14	-	365,501
Apr 23, 2026	1.16	1.16	1.10	1.14	1.14	-	333,069
Apr 22, 2026	1.16	1.16	1.12	1.14	1.14	1.79%	282,488
Apr 21, 2026	1.20	1.21	1.10	1.12	1.12	-5.08%	734,873
Apr 20, 2026	1.16	1.19	1.12	1.18	1.18	1.72%	529,594
Apr 17, 2026	1.16	1.18	1.12	1.16	1.16	1.75%	497,721
Apr 16, 2026	1.18	1.20	1.13	1.14	1.14	-2.56%	475,220
Apr 15, 2026	1.22	1.23	1.15	1.17	1.17	-2.50%	995,863
Apr 14, 2026	1.23	1.24	1.17	1.20	1.20	-0.83%	408,122
Apr 13, 2026	1.13	1.21	1.10	1.21	1.21	5.22%	252,178
Apr 10, 2026	1.15	1.16	1.12	1.15	1.15	-	124,753
Apr 9, 2026	1.14	1.15	1.09	1.15	1.15	4.55%	249,833
Apr 8, 2026	1.19	1.19	1.08	1.10	1.10	0.92%	289,760
Apr 7, 2026	1.16	1.18	1.09	1.09	1.09	-9.17%	488,535