|
Market Closed -
NYSE
16:00:02 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 0.4047 USD | +3.37% |
|
-34.62% | -78.47% |
| 08-20 | ESS Tech Reports $3.2 Million Registered Direct Offering | MT |
| 08-11 | ESS Tech, Inc., Q2 2026 Earnings Call, Aug 11, 2026 |
Stock exchange
Quotes 5-day view: ESS Tech, Inc.
Delayed Quote NYSE
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | US$0.6093 | US$0.6632 | US$0.6855 | US$0.3915 | US$0.4047 |
| Volume | 684,775 | 569,777 | 400,195 | 4,970,487 | 2,906,904 |
| Change | -1.57% | +8.85% | +3.36% | -42.89% | +3.37% |
| Opening | US$0.6100 | US$0.6590 | US$0.6510 | US$0.6750 | US$0.3999 |
| High | US$0.6599 | US$0.6632 | US$0.7167 | US$0.6815 | US$0.4348 |
| Low | US$0.5800 | US$0.6000 | US$0.6497 | US$0.3399 | US$0.3798 |
Performance
| 1 day | +3.37% | ||
| 1 week | -34.62% | ||
| Current month | -45.82% | ||
| 1 month | -51.98% | ||
| 3 months | -56.10% | ||
| 6 months | -73.72% | ||
| Current year | -78.47% | ||
| 1 year | -73.72% | ||
| 3 years | -97.77% | ||
| 5 years | -99.73% |
Volumes
marketsDaily volume
2,971,358
Estimated daily volume
2,971,358
Avg. Volume 20 sessions
970,782
Daily volume ratio
3.06
Avg. Volume 20 sessions USD
392,875.48
Record volume 1
280,689,218
Record volume 2
162,649,645
Record volume 3
37,690,765
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
12,907,764
Net sales (USD)
1,583,000
Number of employees
62
Sales / Employee (USD)
25,532
Free-Float
90.58 %
Free-Float capitalization (USD)
11,691,711
Average Daily Capital Traded
3.04%
Indicators
Moving average 5 days
0.5508
Moving average 20 days
0.6673
Moving average 50 days
0.7744
Moving average 100 days
0.9036
Price spread / (MMA5)
+36.10%
Price spread / (MMA20)
+64.89%
Price spread / (MMA50)
+91.35%
Price spread / (MMA100)
+123.28%
STIM
RSI 9 days
25.85
RSI 14 days
30.09
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.37% | -34.62% | -73.72% | -97.77% | 12.91M | |
| -4.05% | -7.04% | -7.79% | -34.70% | 60.13B | |
| -4.30% | -7.36% | +121.81% | -18.98% | 27.91B | |
| +1.33% | -1.15% | +16.06% | +5.88% | 17.79B | |
| -7.45% | -9.51% | -18.64% | -67.80% | 8.01B | |
| +1.67% | -1.10% | -14.02% | +10.26% | 7.12B | |
| -0.11% | -6.71% | +93.45% | +89.80% | 6.85B | |
| +0.78% | -2.01% | -18.76% | +24.64% | 4.89B | |
| +1.67% | -2.97% | +56.55% | +167.89% | 4.58B | |
| +2.12% | +2.89% | -6.98% | +34.17% | 4.48B | |
| Average | -0.50% | -7.16% | +14.80% | +11.34% | 14.18B | |
| Weighted average by Cap. | -2.59% | -5.73% | +26.41% | -9.35% |
Historical Quotes: ESS Tech, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c.AIZtyBVuZpztXQ9sU_A6lrAbAJr7xSYcS-Li0JTRC1Q.OOI6hmRaK-uOPmgHF4d5zMJpWvKBoEVxMZLSgc2XUyJo8BuZRh4W5I88aA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 0.4047 | 1,761 | 2,603,140 |
| 15:59:59 | 0.3995 | 100 | 2,601,379 |
| 15:59:49 | 0.3995 | 350 | 2,601,279 |
| 15:59:48 | 0.3991 | 100 | 2,600,929 |
| 15:59:47 | 0.4000 | 100 | 2,600,829 |
| 15:59:44 | 0.3970 | 300 | 2,600,729 |
| 15:59:44 | 0.3960 | 229 | 2,600,429 |
| 15:59:43 | 0.3944 | 100 | 2,600,200 |
| 15:59:43 | 0.3952 | 100 | 2,600,100 |
| 15:59:43 | 0.3933 | 100 | 2,600,000 |
Course Extremes
| 1 week | 0.34 |  | 0.72 |
| 1 month | 0.34 | | 0.91 |
| Current year | 0.34 | | 2.15 |
| 1 year | 0.34 | | 13.87 |
| 3 years | 0.34 | | 31.65 |
| 5 years | 0.34 | | 433.8 |
| 10 years | 0.34 | | 433.8 |
Monthly variations
Annual variations
| 2026 | -78.47% | ||
| 2025 | -68.03% | ||
| 2024 | -65.61% | ||
| 2023 | -53.09% | ||
| 2022 | -78.76% | ||
| 2021 | +13.49% | ||
| 2020 | +1.82% |
- Stock Market
- Stocks
- GWH Stock
- Quotes ESS Tech, Inc.
Select your edition
All financial news and data tailored to specific country editions
