ESS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.82	0.82	0.75	0.75	0.75	-6.18%	561,457
Jul 23, 2026	0.85	0.91	0.80	0.80	0.80	-9.84%	867,489
Jul 22, 2026	0.89	1.00	0.82	0.89	0.89	5.35%	3,042,753
Jul 21, 2026	0.84	0.87	0.83	0.84	0.84	0.81%	226,135
Jul 20, 2026	0.90	0.90	0.84	0.84	0.84	-5.52%	296,657
Jul 17, 2026	0.91	0.91	0.86	0.88	0.88	-0.60%	271,893
Jul 16, 2026	1.01	1.01	0.87	0.89	0.89	-12.75%	692,999
Jul 15, 2026	0.95	1.06	0.91	1.02	1.02	17.31%	2,066,265
Jul 14, 2026	0.81	0.90	0.81	0.87	0.87	7.88%	403,394
Jul 13, 2026	0.87	0.87	0.80	0.81	0.81	-5.14%	252,280
Jul 10, 2026	0.83	0.86	0.80	0.85	0.85	3.07%	309,166
Jul 9, 2026	0.85	0.86	0.81	0.82	0.82	1.78%	263,155
Jul 8, 2026	0.79	0.82	0.77	0.81	0.81	6.54%	372,508
Jul 7, 2026	0.88	0.88	0.71	0.76	0.76	-13.60%	977,883
Jul 6, 2026	0.87	0.92	0.85	0.88	0.88	1.97%	420,156
Jul 2, 2026	0.95	0.95	0.85	0.86	0.86	-5.27%	498,289
Jul 1, 2026	0.99	1.03	0.89	0.91	0.91	-4.11%	807,058
Jun 30, 2026	1.02	1.02	0.91	0.95	0.95	-3.64%	969,229
Jun 29, 2026	0.88	1.10	0.87	0.99	0.99	15.99%	3,849,450
Jun 26, 2026	0.76	0.87	0.73	0.85	0.85	11.27%	779,288
Jun 25, 2026	0.85	0.87	0.76	0.76	0.76	-9.74%	365,393
Jun 24, 2026	0.80	0.85	0.74	0.85	0.85	8.78%	619,393
Jun 23, 2026	0.81	0.90	0.74	0.78	0.78	5.12%	2,623,927
Jun 22, 2026	0.81	0.81	0.74	0.74	0.74	-6.53%	403,782
Jun 18, 2026	0.79	0.80	0.77	0.79	0.79	0.23%	352,839
Jun 17, 2026	0.79	0.85	0.78	0.79	0.79	-1.31%	206,449
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