|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 0.7509 USD | -6.18% |
|
-15.12% | -60.06% |
| 07-22 | ESS Tech Signs Agreement With Juniper Energy for Sodium-Ion Energy Storage Deployments | MT |
| 07-08 | ESS Tech, Inc. Introduces Bridge, a Modular Sodium-Ion Battery Energy Storage System | CI |
Quotes 5-day view: ESS Tech, Inc.
Delayed Quote NYSE
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | US$0.8359 | US$0.8427 | US$0.8878 | US$0.8004 | US$0.7509 |
| Volume | 298,680 | 226,432 | 3,096,939 | 914,933 | 572,255 |
| Change | -5.52% | +0.81% | +5.35% | -9.84% | -6.18% |
| Opening | US$0.9000 | US$0.8397 | US$0.8851 | US$0.8512 | US$0.8170 |
| High | US$0.9000 | US$0.8680 | US$0.9982 | US$0.9078 | US$0.8170 |
| Low | US$0.8355 | US$0.8330 | US$0.8220 | US$0.7999 | US$0.7500 |
Performance
| 1 day | -6.18% | ||
| 1 week | -15.12% | ||
| Current month | -20.96% | ||
| 1 month | -1.70% | ||
| 3 months | -34.13% | ||
| 6 months | -57.81% | ||
| Current year | -60.06% | ||
| 1 year | -61.29% | ||
| 3 years | -97.25% | ||
| 5 years | -99.50% |
Volumes
marketsDaily volume
572,255
Estimated daily volume
572,255
Avg. Volume 20 sessions
765,826
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
575,058.74
Record volume 1
280,689,218
Record volume 2
162,649,645
Record volume 3
37,690,765
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
22,068,327
Net sales (USD)
1,583,000
Number of employees
62
Sales / Employee (USD)
25,532
Free-Float
89.43 %
Free-Float capitalization (USD)
19,735,929
Average Daily Capital Traded
2.61%
Indicators
Moving average 5 days
0.8235
Moving average 20 days
0.8643
Moving average 50 days
0.8803
Moving average 100 days
1.029
Price spread / (MMA5)
+9.67%
Price spread / (MMA20)
+15.10%
Price spread / (MMA50)
+17.23%
Price spread / (MMA100)
+37.02%
RSI 9 days
43.47
RSI 14 days
45.27
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.18% | -15.12% | -61.29% | -97.25% | 22.07M | |
| -5.32% | -1.35% | -9.35% | -44.53% | 52.8B | |
| -8.35% | -1.50% | +125.50% | -39.89% | 22.82B | |
| -2.44% | +4.43% | +14.56% | -5.12% | 17.32B | |
| -8.38% | -3.65% | -5.50% | -76.56% | 7.25B | |
| -5.12% | -0.22% | -12.17% | +2.44% | 7.19B | |
| -4.65% | -2.95% | +102.82% | +77.16% | 6.95B | |
| -2.76% | +2.05% | -20.90% | +5.29% | 4.6B | |
| +2.23% | -0.63% | +130.99% | +32.37% | 4.59B | |
| -4.23% | -2.04% | +70.73% | +118.71% | 4.11B | |
| Average | -4.52% | +1.43% | +33.54% | -2.74% | 12.77B | |
| Weighted average by Cap. | -5.20% | +4.04% | +31.38% | -21.09% |
Historical Quotes: ESS Tech, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
13cb8841320ed.zLg5a6snxjghdGX0uq_aZgNhoCMN891b-tSiqhAAz4c.n4hwJ55st1tTIwy5wMmCAmcp9HFcnJwQlLWXzGZCitKTjnRS3W6BXkkFEg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 0.7509 | 3,299 | 535,298 |
| 15:59:58 | 0.7529 | 190 | 531,999 |
| 15:59:58 | 0.7578 | 339 | 531,809 |
| 15:59:58 | 0.7525 | 100 | 531,470 |
| 15:59:58 | 0.7525 | 100 | 531,370 |
| 15:59:58 | 0.7528 | 199 | 531,270 |
| 15:59:58 | 0.7517 | 200 | 531,071 |
| 15:59:42 | 0.7528 | 100 | 530,871 |
| 15:59:26 | 0.7522 | 100 | 530,771 |
| 15:59:26 | 0.7522 | 100 | 530,671 |
Course Extremes
| 1 week | 0.75 |  | 1 |
| 1 month | 0.71 | | 1.1 |
| Current year | 0.57 | | 2.15 |
| 1 year | 0.57 | | 13.87 |
| 3 years | 0.57 | | 31.65 |
| 5 years | 0.57 | | 433.8 |
| 10 years | 0.57 | | 433.8 |
Monthly variations
Annual variations
| 2026 | -60.06% | ||
| 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
