ESS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.33	0.34	0.20	0.21	0.21	-38.16%	7,247,670
Sep 24, 2026	0.37	0.37	0.33	0.34	0.34	-7.19%	516,116
Sep 23, 2026	0.40	0.41	0.36	0.37	0.37	-7.30%	529,491
Sep 22, 2026	0.39	0.43	0.38	0.39	0.39	6.73%	1,351,085
Sep 21, 2026	0.37	0.39	0.36	0.37	0.37	2.52%	534,247
Sep 18, 2026	0.37	0.38	0.36	0.36	0.36	-0.72%	563,639
Sep 17, 2026	0.35	0.38	0.34	0.36	0.36	7.84%	505,247
Sep 16, 2026	0.34	0.35	0.34	0.34	0.34	0.93%	279,838
Sep 15, 2026	0.37	0.38	0.33	0.33	0.33	-4.90%	337,946
Sep 14, 2026	0.40	0.40	0.35	0.35	0.35	-7.85%	508,322
Sep 11, 2026	0.40	0.40	0.38	0.38	0.38	1.06%	316,160
Sep 10, 2026	0.38	0.39	0.36	0.38	0.38	-0.53%	467,695
Sep 9, 2026	0.40	0.40	0.37	0.38	0.38	-2.24%	1,094,231
Sep 8, 2026	0.35	0.40	0.34	0.39	0.39	13.27%	1,717,289
Sep 4, 2026	0.34	0.34	0.32	0.34	0.34	1.45%	627,842
Sep 3, 2026	0.33	0.35	0.32	0.34	0.34	3.78%	978,790
Sep 2, 2026	0.36	0.36	0.31	0.33	0.33	-4.47%	1,606,519
Sep 1, 2026	0.35	0.36	0.33	0.34	0.34	-2.80%	676,166
Aug 31, 2026	0.37	0.38	0.35	0.35	0.35	-0.11%	1,441,721
Aug 28, 2026	0.36	0.37	0.34	0.35	0.35	-2.37%	555,070
Aug 27, 2026	0.38	0.40	0.35	0.36	0.36	-4.80%	1,435,308
Aug 26, 2026	0.38	0.39	0.37	0.38	0.38	-0.26%	786,119
Aug 25, 2026	0.39	0.41	0.37	0.38	0.38	-2.85%	788,225
Aug 24, 2026	0.40	0.41	0.37	0.39	0.39	-3.85%	1,190,932
Aug 21, 2026	0.40	0.43	0.38	0.40	0.40	3.37%	2,906,904
Aug 20, 2026	0.68	0.68	0.34	0.39	0.39	-42.89%	4,493,475
Aug 19, 2026	0.65	0.72	0.65	0.69	0.69	3.36%	390,774
Aug 18, 2026	0.66	0.66	0.60	0.66	0.66	8.85%	536,317
Aug 17, 2026	0.61	0.66	0.58	0.61	0.61	-1.57%	666,913
Aug 14, 2026	0.59	0.62	0.57	0.62	0.62	4.30%	410,245
Aug 13, 2026	0.57	0.62	0.56	0.59	0.59	3.89%	656,073
Aug 12, 2026	0.62	0.62	0.56	0.57	0.57	-11.86%	1,156,182
Aug 11, 2026	0.61	0.65	0.60	0.65	0.65	11.41%	950,394
Aug 10, 2026	0.65	0.66	0.57	0.58	0.58	-9.59%	1,130,996
Aug 7, 2026	0.67	0.70	0.61	0.64	0.64	-4.69%	892,081
Aug 6, 2026	0.73	0.73	0.65	0.68	0.68	-7.38%	1,306,110
Aug 5, 2026	0.75	0.77	0.73	0.73	0.73	0.43%	168,478
Aug 4, 2026	0.74	0.75	0.73	0.73	0.73	1.03%	233,924
Aug 3, 2026	0.77	0.77	0.72	0.72	0.72	-3.82%	275,087
Jul 31, 2026	0.79	0.79	0.75	0.75	0.75	-1.53%	196,004
Jul 30, 2026	0.71	0.80	0.71	0.76	0.76	6.13%	578,738
Jul 29, 2026	0.75	0.75	0.71	0.71	0.71	-4.73%	295,386
Jul 28, 2026	0.79	0.79	0.72	0.75	0.75	-2.42%	453,117
Jul 27, 2026	0.78	0.79	0.75	0.77	0.77	2.40%	354,475
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