Dark

GWH
ESS Tech, Inc.
stock NYSE

At Close

Dec 26, 2025 3:59:30 PM EST

1.86USD-4.124%(-0.08)445,868

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 26, 2025 9:22:30 AM EST

1.93USD-0.510%(-0.01)8,913

After-hours

Dec 26, 2025 4:46:30 PM EST

1.86USD0.000%(0.00)800

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	1.9400	1.9600	1.810000	1.8600	-4.124%	445,868	0.000%
2025-12-24	2.0300	2.0300	1.920000	1.9400	-4.433%	119,183	-4.124%
2025-12-23	1.9700	2.0300	1.915000	2.0300	+1.500%	300,488	-8.374%
2025-12-22	2.0500	2.3000	2.000000	2.0000	+0.503%	851,374	-7.000%
2025-12-19	1.8700	2.0000	1.870000	1.9900	+7.568%	373,732	-6.533%
2025-12-18	2.1600	2.1699	1.850000	1.8500	-10.194%	435,783	+0.541%
2025-12-17	2.0400	2.1800	2.005000	2.0600	+5.102%	492,573	-9.709%
2025-12-16	1.9100	2.0400	1.900000	1.9600	+1.554%	346,860	-5.102%
2025-12-15	2.1200	2.1416	1.930000	1.9300	-7.656%	433,685	-3.627%
2025-12-12	2.2200	2.2500	2.090000	2.0900	-8.734%	291,005	-11.005%
2025-12-11	2.2700	2.3173	2.173800	2.2900	-0.866%	333,334	-18.777%
2025-12-10	2.2800	2.3550	2.200000	2.3100	+1.316%	408,010	-19.481%
2025-12-09	2.2400	2.3700	2.210000	2.2800	+2.242%	417,322	-18.421%
2025-12-08	2.2000	2.2850	2.140000	2.2300	+3.241%	273,401	-16.592%
2025-12-05	2.4100	2.4100	2.130000	2.1600	-9.244%	519,952	-13.889%
2025-12-04	2.2200	2.4450	2.220000	2.3800	+4.846%	799,211	-21.849%
2025-12-03	2.3700	2.3800	2.230000	2.2700	-2.575%	559,719	-18.062%
2025-12-02	2.4500	2.4600	2.330000	2.3300	-3.320%	318,380	-20.172%
2025-12-01	2.7400	2.7700	2.410000	2.4100	-12.364%	428,860	-22.822%
2025-11-28	2.7000	2.8300	2.685000	2.7500	+3.774%	524,398	-32.364%
2025-11-26	2.6100	2.6525	2.504800	2.6500	+2.713%	394,517	-29.811%
2025-11-25	2.5200	2.6600	2.380000	2.5800	+4.032%	667,345	-27.907%
2025-11-24	2.4900	2.5700	2.400000	2.4800	+1.639%	483,342	-25.000%
2025-11-21	2.3500	2.4600	2.240000	2.4400	+1.667%	648,630	-23.770%
2025-11-20	2.6200	2.7689	2.379000	2.4000	-4.762%	611,474	-22.500%
2025-11-19	2.5800	2.6100	2.460000	2.5200	-1.176%	453,574	-26.190%
2025-11-18	2.4800	2.6700	2.400000	2.5500	-0.778%	450,592	-27.059%
2025-11-17	2.6700	2.8400	2.460000	2.5700	-6.884%	777,316	-27.626%
2025-11-14	3.1700	3.4100	2.635000	2.7600	-35.059%	1,901,139	-32.609%
2025-11-13	4.4100	4.6700	4.190000	4.2500	-3.409%	1,131,169	-56.235%
2025-11-12	4.3000	4.4959	4.170100	4.4000	+3.529%	480,811	-57.727%
2025-11-11	4.2800	4.4100	4.055000	4.2500	-0.932%	362,430	-56.235%
2025-11-10	4.6400	4.7500	4.190000	4.2900	-3.378%	539,389	-56.643%
2025-11-07	4.1100	4.5100	3.800000	4.4400	+6.220%	669,118	-58.108%
2025-11-06	4.4900	4.4900	4.080000	4.1800	-8.333%	480,608	-55.502%
2025-11-05	3.6400	4.6400	3.640000	4.5600	+25.967%	1,388,158	-59.211%
2025-11-04	3.5900	3.8200	3.500000	3.6200	-4.233%	483,695	-48.619%
2025-11-03	4.0200	4.2566	3.780000	3.7800	-8.475%	584,682	-50.794%
2025-10-31	4.2100	4.2920	3.840000	4.1300	+3.250%	646,046	-54.964%
2025-10-30	4.4400	4.4400	4.000000	4.0000	-8.046%	593,118	-53.500%
2025-10-29	4.6100	4.6581	4.331500	4.3500	-7.447%	919,458	-57.241%
2025-10-28	5.1100	5.2900	4.527600	4.7000	-4.082%	1,474,806	-60.426%
2025-10-27	4.7100	5.6700	4.660000	4.9000	+8.647%	3,330,535	-62.041%
2025-10-24	4.7100	4.9000	4.480000	4.5100	-6.818%	1,370,974	-58.758%
2025-10-23	4.6300	5.1900	4.630000	4.8400	+2.110%	1,261,511	-61.570%
2025-10-22	4.1400	4.8400	4.040000	4.7400	+9.469%	2,608,250	-60.759%
2025-10-21	4.8000	4.8000	4.140000	4.3300	-9.414%	2,570,238	-57.044%
2025-10-20	5.0500	5.4700	4.750000	4.7800	-9.470%	3,199,343	-61.088%
2025-10-17	4.8700	6.6800	4.650000	5.2800	+16.044%	30,573,506	-64.773%
2025-10-16	5.3900	5.6700	4.525000	4.5500	-25.654%	6,035,044	-59.121%
2025-10-15	6.3200	6.9000	6.000000	6.1200	-19.261%	7,798,827	-69.608%
2025-10-14	10.6500	10.7700	6.580000	7.5800	-16.243%	30,852,985	-75.462%
2025-10-13	5.8000	13.8700	5.630000	9.0500	+117.548%	162,649,645	-79.448%
2025-10-10	3.6300	5.3300	3.040000	4.1600	+141.860%	280,689,218	-55.288%
2025-10-09	1.8000	1.8399	1.650000	1.7200	-3.911%	8,558,870	+8.140%
2025-10-08	2.0000	2.0000	1.750000	1.7900	-5.291%	568,070	+3.911%
2025-10-07	1.9600	2.1000	1.760000	1.8900	-5.970%	1,003,549	-1.587%
2025-10-06	1.8700	2.1500	1.770000	2.0100	+16.860%	1,566,330	-7.463%
2025-10-03	1.5400	1.7600	1.540000	1.7200	+12.418%	1,000,348	+8.140%
2025-10-02	1.5600	1.5701	1.470300	1.5300	-1.290%	292,348	+21.569%
2025-10-01	1.5200	1.6000	1.450000	1.5500	+1.974%	224,991	+20.000%
2025-09-30	1.6800	1.6900	1.475000	1.5200	-8.434%	260,899	+22.368%
2025-09-29	1.6300	1.7100	1.550000	1.6600	+3.750%	268,365	+12.048%
2025-09-26	1.7100	1.7100	1.540100	1.6000	-7.514%	263,369	+16.250%
2025-09-25	1.6700	1.8562	1.640000	1.7300	+6.790%	507,626	+7.514%
2025-09-24	1.6600	1.7355	1.620000	1.6200	-1.818%	223,302	+14.815%
2025-09-23	1.7600	1.7700	1.650000	1.6500	-2.941%	365,354	+12.727%
2025-09-22	1.6000	1.7600	1.521700	1.7000	+11.111%	365,682	+9.412%
2025-09-19	1.5200	1.5696	1.490000	1.5300	+2.000%	261,274	+21.569%
2025-09-18	1.6000	1.6600	1.500000	1.5000	-6.250%	244,206	+24.000%
2025-09-17	1.5000	1.7000	1.450000	1.6000	+1.266%	390,628	+16.250%
2025-09-16	1.4000	1.7500	1.400000	1.5800	+12.857%	435,022	+17.722%
2025-09-15	1.3700	1.4100	1.360000	1.4000	-0.709%	125,314	+32.857%
2025-09-12	1.4300	1.4600	1.370000	1.4100	-1.399%	128,798	+31.915%
2025-09-11	1.4600	1.5000	1.410000	1.4300	-1.379%	111,873	+30.070%
2025-09-10	1.3600	1.4500	1.360000	1.4500	+6.618%	101,599	+28.276%
2025-09-09	1.3400	1.3600	1.220000	1.3600	+1.493%	144,114	+36.765%
2025-09-08	1.3800	1.4000	1.310300	1.3400	-2.190%	84,308	+38.806%
2025-09-05	1.3200	1.3700	1.290000	1.3700	+7.031%	79,734	+35.766%
2025-09-04	1.4100	1.4100	1.260000	1.2800	-7.246%	226,762	+45.313%
2025-09-03	1.4000	1.4500	1.370000	1.3800	-1.429%	126,087	+34.783%
2025-09-02	1.4500	1.4700	1.350000	1.4000	-3.448%	132,681	+32.857%
2025-08-29	1.4700	1.5087	1.410000	1.4500	-2.027%	99,993	+28.276%
2025-08-28	1.5000	1.5363	1.480000	1.4800	-1.987%	60,890	+25.676%
2025-08-27	1.5700	1.5998	1.510000	1.5100	-2.581%	79,292	+23.179%
2025-08-26	1.6000	1.6000	1.540000	1.5500	-2.516%	97,857	+20.000%
2025-08-25	1.6500	1.6500	1.400000	1.5900	-3.636%	185,934	+16.981%
2025-08-22	1.5400	1.6900	1.520000	1.6500	+7.143%	107,355	+12.727%
2025-08-21	1.5800	1.6257	1.520000	1.5400	-4.348%	142,369	+20.779%
2025-08-20	1.5500	1.6650	1.540100	1.6100	+1.899%	156,426	+15.528%
2025-08-19	1.6000	1.6200	1.550000	1.5800	-3.067%	155,732	+17.722%
2025-08-18	1.7800	1.8400	1.560000	1.6300	-6.322%	283,257	+14.110%
2025-08-15	1.9500	1.9500	1.710050	1.7400	+1.754%	514,816	+6.897%
2025-08-14	1.7700	1.7700	1.360000	1.7100	+1.183%	575,752	+8.772%
2025-08-13	1.7300	1.7400	1.648000	1.6900	-1.744%	170,424	+10.059%
2025-08-12	1.7900	1.8000	1.640100	1.7200	-4.972%	257,741	+8.140%
2025-08-11	1.8100	1.8500	1.760000	1.8100	+1.117%	171,339	+2.762%
2025-08-08	1.8600	1.8700	1.770000	1.7900	-2.717%	124,379	+3.911%
2025-08-07	1.8100	1.9100	1.750000	1.8400	+2.793%	96,295	+1.087%
2025-08-06	1.9500	1.9500	1.770000	1.7900	-2.717%	85,593	+3.911%
2025-08-05	1.8600	1.9000	1.802800	1.8400	+2.222%	61,611	+1.087%
2025-08-04	1.7500	1.9100	1.700000	1.8000	+5.263%	159,095	+3.333%
2025-08-01	1.8400	1.8400	1.690000	1.7100	-10.000%	197,678	+8.772%
2025-07-31	1.8800	2.0900	1.830000	1.9000	+1.064%	296,620	-2.105%
2025-07-30	1.8400	1.9100	1.800000	1.8800	+0.535%	121,596	-1.064%
2025-07-29	1.9900	2.0357	1.760000	1.8700	-4.592%	281,227	-0.535%
2025-07-28	1.9900	2.0300	1.870100	1.9600	+1.031%	247,350	-5.102%
2025-07-25	2.2100	2.2350	1.860700	1.9400	-12.217%	564,528	-4.124%
2025-07-24	2.5800	2.6500	2.200000	2.2100	-11.245%	947,607	-15.837%
2025-07-23	2.1300	2.5500	2.100000	2.4900	+19.712%	1,846,241	-25.301%
2025-07-22	1.5500	2.1200	1.520000	2.0800	+33.333%	1,576,054	-10.577%
2025-07-21	1.5800	1.7000	1.540000	1.5600	0.000%	439,024	+19.231%
2025-07-18	1.6900	1.7500	1.500000	1.5600	-8.772%	507,920	+19.231%
2025-07-17	1.5000	1.7400	1.500000	1.7100	+13.245%	847,849	+8.772%
2025-07-16	1.3000	1.5454	1.290000	1.5100	+17.969%	426,652	+23.179%
2025-07-15	1.4000	1.4050	1.270000	1.2800	-7.246%	231,924	+45.313%
2025-07-14	1.5700	1.5700	1.350100	1.3800	-10.390%	282,015	+34.783%
2025-07-11	1.7200	1.7200	1.430000	1.5400	-3.750%	567,653	+20.779%
2025-07-10	1.7100	1.7365	1.559000	1.6000	-6.433%	125,341	+16.250%
2025-07-09	1.4800	1.7600	1.480000	1.7100	+15.541%	209,970	+8.772%
2025-07-08	1.5100	1.5600	1.455000	1.4800	-1.987%	131,503	+25.676%
2025-07-07	1.7400	1.7600	1.440000	1.5100	-13.218%	363,513	+23.179%
2025-07-03	1.7000	1.8300	1.440100	1.7400	+2.353%	256,219	+6.897%
2025-07-02	1.3500	1.7300	1.340000	1.7000	+28.788%	558,180	+9.412%
2025-07-01	1.3100	1.3500	1.240500	1.3200	-0.752%	140,543	+40.909%
2025-06-30	1.2000	1.3400	1.180000	1.3300	+9.917%	235,056	+39.850%
2025-06-27	1.4100	1.4200	1.170000	1.2100	-6.923%	423,516	+53.719%
2025-06-26	1.1100	1.4400	1.093800	1.3000	+21.495%	1,578,222	+43.077%
2025-06-25	1.0800	1.0900	1.050400	1.0700	+1.905%	73,026	+73.832%
2025-06-24	1.0700	1.1000	1.040000	1.0500	-1.869%	152,427	+77.143%
2025-06-23	1.0900	1.1300	1.010000	1.0700	0.000%	289,223	+73.832%
2025-06-20	0.9622	1.0800	0.962200	1.0700	+8.081%	228,532	+73.832%
2025-06-18	0.9800	1.0496	0.950000	0.9900	-0.302%	120,933	+87.879%
2025-06-17	1.0800	1.0808	0.990000	0.9930	-8.899%	146,223	+87.311%
2025-06-16	1.0800	1.1200	1.024800	1.0900	+2.830%	148,734	+70.642%
2025-06-13	1.0900	1.1400	1.040000	1.0600	-3.636%	200,709	+75.472%
2025-06-12	1.2000	1.2000	1.090000	1.1000	-8.333%	196,416	+69.091%
2025-06-11	1.2800	1.2800	1.200000	1.2000	-1.639%	102,689	+55.000%
2025-06-10	1.3000	1.3000	1.200000	1.2200	-6.154%	191,468	+52.459%
2025-06-09	1.2400	1.3400	1.230000	1.3000	+6.557%	290,302	+43.077%
2025-06-06	1.2700	1.3300	1.220000	1.2200	-3.937%	249,113	+52.459%
2025-06-05	1.2700	1.3400	1.210000	1.2700	0.000%	242,176	+46.457%
2025-06-04	1.2600	1.3500	1.160000	1.2700	-4.511%	498,277	+46.457%
2025-06-03	1.4200	1.5181	1.330000	1.3300	-5.674%	613,303	+39.850%
2025-06-02	1.5700	1.6200	1.314200	1.4100	-17.059%	1,339,509	+31.915%
2025-05-30	0.9107	2.0600	0.910700	1.7000	+107.317%	37,690,765	+9.412%
2025-05-29	1.1800	1.1989	0.760100	0.8200	-26.126%	1,141,723	+126.829%
2025-05-28	1.4100	1.4500	1.040000	1.1100	-43.655%	1,532,804	+67.568%
2025-05-27	1.9600	2.1400	1.950000	1.9700	-1.990%	130,376	-5.584%
2025-05-23	1.7700	2.0400	1.740000	2.0100	+11.050%	110,922	-7.463%
2025-05-22	1.8100	1.8700	1.790400	1.8100	-1.630%	46,370	+2.762%
2025-05-21	2.0000	2.0000	1.780000	1.8400	-6.122%	173,386	+1.087%
2025-05-20	1.9800	2.0500	1.910000	1.9600	-6.220%	120,020	-5.102%
2025-05-19	2.0500	2.1000	1.914600	2.0900	-2.336%	171,829	-11.005%
2025-05-16	2.3000	2.3600	1.950600	2.1400	-16.406%	307,969	-13.084%
2025-05-15	2.7600	2.7600	2.540000	2.5600	-6.569%	118,235	-27.344%
2025-05-14	2.8800	2.9889	2.685000	2.7400	-2.143%	115,045	-32.117%
2025-05-13	2.4800	3.1800	2.480000	2.8000	+14.286%	345,890	-33.571%
2025-05-12	2.4200	2.4800	2.350000	2.4500	+8.889%	76,606	-24.082%
2025-05-09	2.2400	2.2899	2.180000	2.2500	+2.273%	43,014	-17.333%
2025-05-08	2.0900	2.2500	2.070000	2.2000	+7.317%	19,851	-15.455%
2025-05-07	2.1200	2.1200	2.020000	2.0500	-3.756%	22,484	-9.268%
2025-05-06	2.0600	2.1300	2.025000	2.1300	+2.404%	28,983	-12.676%
2025-05-05	2.1500	2.1938	2.060000	2.0800	-4.587%	36,858	-10.577%
2025-05-02	2.3800	2.3800	2.160000	2.1800	-7.627%	45,741	-14.679%
2025-05-01	2.2500	2.4000	2.212800	2.3600	+5.357%	35,365	-21.186%
2025-04-30	2.3000	2.3320	2.170000	2.2400	-4.274%	23,433	-16.964%
2025-04-29	2.2000	2.3900	2.190000	2.3400	+4.464%	25,485	-20.513%
2025-04-28	2.2800	2.2900	2.180000	2.2400	-1.322%	9,578	-16.964%
2025-04-25	2.2600	2.3500	2.200000	2.2700	-0.439%	30,491	-18.062%
2025-04-24	2.1900	2.2800	2.180000	2.2800	+6.047%	39,316	-18.421%
2025-04-23	2.1400	2.2500	2.110000	2.1500	+4.369%	31,116	-13.488%
2025-04-22	2.0100	2.1293	2.010000	2.0600	+3.000%	23,525	-9.709%
2025-04-21	2.1700	2.1700	1.960000	2.0000	-8.257%	59,661	-7.000%
2025-04-17	2.1900	2.2749	2.050000	2.1800	-1.357%	78,634	-14.679%
2025-04-16	2.3100	2.3305	2.120000	2.2100	-4.329%	54,075	-15.837%
2025-04-15	2.4200	2.4200	2.220000	2.3100	-4.545%	34,800	-19.481%
2025-04-14	2.5000	2.5250	2.350000	2.4200	-3.200%	48,360	-23.140%
2025-04-11	2.4200	2.5400	2.340000	2.5000	+2.881%	25,843	-25.600%
2025-04-10	2.5800	2.7296	2.400000	2.4300	-7.955%	31,325	-23.457%
2025-04-09	2.2000	2.7400	2.200000	2.6400	+15.789%	67,484	-29.545%
2025-04-08	2.4100	2.5647	2.230000	2.2800	-4.603%	61,276	-18.421%
2025-04-07	2.2400	2.5200	2.200000	2.3900	+0.420%	42,401	-22.176%
2025-04-04	2.4300	2.4500	2.095000	2.3800	-2.459%	79,458	-21.849%
2025-04-03	2.5600	2.6250	2.400100	2.4400	-6.154%	74,172	-23.770%
2025-04-02	2.8600	2.8600	2.510000	2.6000	-8.772%	110,121	-28.462%
2025-04-01	3.0500	3.0500	2.550000	2.8500	-12.577%	124,767	-34.737%
2025-03-31	3.3000	3.5500	3.180000	3.2600	-2.687%	78,456	-42.945%
2025-03-28	3.4800	3.5100	3.312000	3.3500	-3.179%	18,116	-44.478%
2025-03-27	3.3800	3.4800	3.260000	3.4600	+4.532%	58,823	-46.243%
2025-03-26	3.3100	3.3400	3.260000	3.3100	+0.303%	17,946	-43.807%
2025-03-25	3.4300	3.4300	3.200000	3.3000	-2.655%	23,713	-43.636%
2025-03-24	3.5000	3.5700	3.280100	3.3900	-0.294%	36,463	-45.133%
2025-03-21	3.2500	3.4700	3.180000	3.4000	+2.410%	36,120	-45.294%
2025-03-20	3.3500	3.4398	3.250000	3.3200	-2.924%	34,909	-43.976%
2025-03-19	3.3500	3.5100	3.330000	3.4200	+2.395%	31,425	-45.614%
2025-03-18	3.5400	3.5400	3.290000	3.3400	-6.443%	26,493	-44.311%
2025-03-17	3.2000	3.6200	3.200000	3.5700	+9.846%	71,081	-47.899%
2025-03-14	3.2800	3.3800	3.160000	3.2500	+1.246%	21,636	-42.769%
2025-03-13	3.2800	3.4691	3.160000	3.2100	-1.231%	19,302	-42.056%
2025-03-12	3.1200	3.3300	3.120000	3.2500	+4.167%	28,809	-42.769%
2025-03-11	3.0100	3.1640	2.970000	3.1200	+1.961%	49,599	-40.385%
2025-03-10	3.1900	3.2277	2.950000	3.0600	-6.135%	81,292	-39.216%
2025-03-07	3.2000	3.2700	2.970000	3.2600	+1.875%	77,913	-42.945%
2025-03-06	3.3000	3.3500	3.100000	3.2000	-3.904%	47,221	-41.875%
2025-03-05	3.3700	3.4971	3.300000	3.3300	-3.198%	40,956	-44.144%
2025-03-04	3.1700	3.4732	2.920000	3.4400	+5.521%	168,262	-45.930%
2025-03-03	3.6200	3.7300	3.220000	3.2600	-9.695%	128,488	-42.945%
2025-02-28	3.6500	3.6700	3.400000	3.6100	-0.824%	97,301	-48.476%
2025-02-27	4.1700	4.1800	3.550000	3.6400	-12.500%	145,087	-48.901%
2025-02-26	4.1900	4.3600	4.130000	4.1600	0.000%	48,398	-55.288%
2025-02-25	4.3100	4.3100	4.040000	4.1600	-3.256%	59,736	-55.288%
2025-02-24	4.2000	4.3699	4.000000	4.3000	+6.173%	100,712	-56.744%
2025-02-21	4.7400	4.8300	3.980000	4.0500	-15.800%	239,501	-54.074%
2025-02-20	4.8900	5.1600	4.695000	4.8100	-0.207%	49,675	-61.331%
2025-02-19	5.4000	5.4200	4.670000	4.8200	-11.234%	115,941	-61.411%
2025-02-18	4.2700	5.4564	4.260000	5.4300	+35.411%	305,413	-65.746%
2025-02-14	5.3700	5.5400	4.000000	4.0100	-26.958%	330,466	-53.616%
2025-02-13	5.2100	5.5400	5.210000	5.4900	+5.374%	35,238	-66.120%
2025-02-12	5.1600	5.2800	5.080000	5.2100	-0.762%	38,434	-64.299%
2025-02-11	5.2500	5.3300	5.150000	5.2500	-1.685%	25,914	-64.571%
2025-02-10	5.2800	5.4200	5.200000	5.3400	+2.890%	42,840	-65.169%
2025-02-07	5.4500	5.4900	5.080000	5.1900	-4.771%	87,206	-64.162%
2025-02-06	5.7700	5.8000	5.380000	5.4500	-4.720%	50,779	-65.872%
2025-02-05	5.6800	5.7700	5.620000	5.7200	+1.418%	45,098	-67.483%
2025-02-04	5.4400	5.6799	5.390000	5.6400	+4.638%	45,606	-67.021%
2025-02-03	5.4200	5.6099	5.211200	5.3900	-2.178%	29,689	-65.492%
2025-01-31	5.5000	6.0000	5.410000	5.5100	+0.182%	66,353	-66.243%
2025-01-30	5.3900	5.6900	5.285800	5.5000	+3.774%	60,852	-66.182%
2025-01-29	5.4900	5.5500	5.180000	5.3000	-3.461%	53,164	-64.906%
2025-01-28	5.5800	5.6100	5.245000	5.4900	+1.292%	58,863	-66.120%
2025-01-27	5.5800	5.6978	5.180000	5.4200	-1.989%	102,661	-65.683%
2025-01-24	5.3900	5.8217	5.390000	5.5300	+1.468%	51,063	-66.365%
2025-01-23	5.3200	5.5292	5.268600	5.4500	+2.444%	37,611	-65.872%
2025-01-22	5.4200	5.4988	5.200000	5.3200	-2.026%	49,719	-65.038%
2025-01-21	5.7300	5.7800	5.280200	5.4300	-4.737%	66,991	-65.746%
2025-01-17	5.6700	6.0894	5.570000	5.7000	+3.448%	123,764	-67.368%
2025-01-16	5.2200	5.6600	5.130000	5.5100	+6.990%	75,622	-66.243%
2025-01-15	5.2800	5.2850	5.000000	5.1500	+0.980%	40,339	-63.883%
2025-01-14	5.2000	5.4300	5.000000	5.1000	-0.391%	38,549	-63.529%
2025-01-13	5.4000	5.4223	4.909400	5.1200	-7.246%	72,447	-63.672%
2025-01-10	5.6000	5.6900	5.410000	5.5200	-1.604%	34,490	-66.304%
2025-01-08	6.1000	6.1900	5.480100	5.6100	-8.483%	69,199	-66.845%
2025-01-07	6.4900	6.6600	6.110000	6.1300	-5.692%	78,106	-69.657%
2025-01-06	6.5000	6.8700	6.270000	6.5000	+2.524%	125,722	-71.385%
2025-01-03	6.1500	6.4000	5.920000	6.3400	+4.448%	65,867	-70.662%
2025-01-02	5.9600	6.4200	5.830000	6.0700	+3.231%	67,998	-69.357%
2024-12-31	6.3100	6.3100	5.692500	5.8800	-4.235%	84,619	-68.367%
2024-12-30	6.4100	6.4500	5.700000	6.1400	-5.100%	131,561	-69.707%
2024-12-27	5.6500	6.5600	5.500000	6.4700	+15.536%	197,781	-71.252%
2024-12-26	5.0500	5.6200	5.050000	5.6000	+10.454%	89,188	-66.786%
2024-12-24	4.9400	5.1000	4.780000	5.0700	+3.681%	60,101	-63.314%
2024-12-23	4.6500	5.3000	4.650000	4.8900	+4.936%	116,225	-61.963%
2024-12-20	4.3600	4.8979	4.350000	4.6600	+5.430%	118,511	-60.086%
2024-12-19	4.8000	4.9700	4.420000	4.4200	-7.531%	99,554	-57.919%
2024-12-18	5.0800	5.3300	4.750000	4.7800	-4.970%	106,461	-61.088%
2024-12-17	5.0500	5.2081	4.970000	5.0300	-1.179%	64,057	-63.022%
2024-12-16	5.0100	5.2200	4.850000	5.0900	0.000%	110,522	-63.458%
2024-12-13	5.3700	5.3700	5.020000	5.0900	-3.416%	90,336	-63.458%
2024-12-12	5.4000	5.5100	5.140000	5.2700	-2.947%	70,986	-64.706%
2024-12-11	5.5000	5.6318	5.270000	5.4300	-1.093%	63,574	-65.746%
2024-12-10	5.7600	6.0000	5.424500	5.4900	-6.154%	39,231	-66.120%
2024-12-09	5.4400	6.0500	5.350000	5.8500	+7.537%	98,740	-68.205%
2024-12-06	5.7500	5.7900	5.400000	5.4400	-5.061%	96,719	-65.809%
2024-12-05	5.8900	6.0600	5.680000	5.7300	-3.373%	55,963	-67.539%
2024-12-04	6.1200	6.1300	5.900000	5.9300	-3.105%	82,961	-68.634%
2024-12-03	6.2200	6.4050	5.900000	6.1200	-2.236%	122,743	-69.608%
2024-12-02	6.2600	6.6300	6.060000	6.2600	0.000%	62,859	-70.288%
2024-11-29	6.0400	6.6000	6.040000	6.2600	+2.791%	45,953	-70.288%
2024-11-27	5.9700	6.1999	5.893600	6.0900	+2.010%	59,315	-69.458%
2024-11-26	5.9000	6.1500	5.600000	5.9700	+2.051%	80,840	-68.844%
2024-11-25	6.1800	6.3400	5.710000	5.8500	-2.500%	92,341	-68.205%
2024-11-22	5.2000	6.3500	5.200000	6.0000	+15.607%	124,703	-69.000%
2024-11-21	5.2000	5.4058	5.037400	5.1900	-0.384%	79,324	-64.162%
2024-11-20	5.1400	5.3300	4.920000	5.2100	+0.774%	72,833	-64.299%
2024-11-19	5.0100	5.4900	4.900000	5.1700	+5.295%	103,446	-64.023%
2024-11-18	5.5900	5.7000	4.680000	4.9100	-5.758%	321,241	-62.118%
2024-11-15	7.2500	7.2920	5.125000	5.2100	-28.922%	318,733	-64.299%
2024-11-14	7.2500	8.1037	6.950000	7.3300	-17.640%	244,648	-74.625%
2024-11-13	9.2400	9.5394	8.580000	8.9000	-2.198%	116,519	-79.101%
2024-11-12	9.8500	9.8500	8.300000	9.1000	-7.614%	184,450	-79.560%
2024-11-11	8.3900	10.1200	8.192900	9.8500	+19.105%	206,772	-81.117%
2024-11-08	8.7100	8.8670	7.905000	8.2700	-5.269%	125,639	-77.509%
2024-11-07	8.1200	8.9900	8.120000	8.7300	+6.985%	106,162	-78.694%
2024-11-06	8.7000	9.0700	8.100000	8.1600	-5.336%	102,877	-77.206%
2024-11-05	7.9000	8.6500	7.900000	8.6200	+10.089%	82,594	-78.422%
2024-11-04	7.6500	7.9099	7.495000	7.8300	+1.953%	28,091	-76.245%
2024-11-01	7.6100	7.7100	7.300200	7.6800	+2.537%	33,287	-75.781%
2024-10-31	7.6900	7.8000	7.316300	7.4900	-3.105%	59,908	-75.167%
2024-10-30	7.8700	8.1300	7.700000	7.7300	-2.522%	43,903	-75.938%
2024-10-29	8.1500	8.5000	7.840000	7.9300	-2.699%	49,198	-76.545%
2024-10-28	7.8600	8.6600	7.860000	8.1500	+4.087%	99,758	-77.178%
2024-10-25	7.5200	7.8400	7.440000	7.8300	+4.960%	67,708	-76.245%
2024-10-24	7.5000	8.0089	7.380000	7.4600	+0.539%	107,571	-75.067%
2024-10-23	7.8800	8.2400	7.190000	7.4200	-6.431%	141,109	-74.933%
2024-10-22	7.8400	8.0500	7.610000	7.9300	+0.635%	72,159	-76.545%
2024-10-21	8.4600	8.6094	7.800000	7.8800	-7.185%	85,612	-76.396%
2024-10-18	7.8900	8.5000	7.830531	8.4900	+10.547%	74,543	-78.092%
2024-10-17	8.1000	8.2400	7.640100	7.6800	-5.535%	63,078	-75.781%
2024-10-16	8.0100	8.2000	7.850000	8.1300	+3.042%	59,132	-77.122%
2024-10-15	8.2800	8.7400	7.660000	7.8900	-4.710%	72,215	-76.426%
2024-10-14	7.9000	8.5200	7.720000	8.2800	+5.478%	78,235	-77.536%
2024-10-11	7.3500	7.8600	7.210000	7.8500	+6.948%	49,035	-76.306%
2024-10-10	6.9000	7.4200	6.820000	7.3400	+5.158%	33,780	-74.659%
2024-10-09	6.8800	7.3550	6.880000	6.9800	+0.143%	52,488	-73.352%
2024-10-08	7.0900	7.1800	6.680000	6.9700	-2.107%	44,685	-73.314%
2024-10-07	6.4300	7.1800	6.430000	7.1200	+9.202%	79,340	-73.876%
2024-10-04	6.3600	6.5300	6.140000	6.5200	+3.987%	48,912	-71.472%
2024-10-03	6.2700	6.4577	6.020000	6.2700	-1.415%	46,568	-70.335%
2024-10-02	6.1000	6.3600	6.040000	6.3600	+3.752%	32,712	-70.755%
2024-10-01	6.2500	6.3200	5.920000	6.1300	-3.006%	37,608	-69.657%
2024-09-30	6.6100	6.6100	6.220000	6.3200	-4.532%	47,007	-70.570%
2024-09-27	6.6100	6.9277	6.559800	6.6200	+1.534%	36,032	-71.903%
2024-09-26	6.0400	6.5400	5.915200	6.5200	+11.263%	81,519	-71.472%
2024-09-25	6.0500	6.0500	5.790000	5.8600	-3.618%	35,146	-68.259%
2024-09-24	5.8500	6.2299	5.850000	6.0800	+5.009%	54,231	-69.408%
2024-09-23	5.6300	5.8100	5.620100	5.7900	+2.842%	32,293	-67.876%
2024-09-20	6.3300	6.3300	5.610000	5.6300	-11.199%	123,063	-66.963%
2024-09-19	6.7700	6.7700	6.310000	6.3400	-1.705%	89,336	-70.662%
2024-09-18	6.2100	6.7486	6.120000	6.4500	+4.878%	102,308	-71.163%
2024-09-17	5.9200	6.3700	5.810000	6.1500	+5.852%	94,338	-69.756%
2024-09-16	5.4400	6.0600	5.440000	5.8100	+7.196%	73,951	-67.986%
2024-09-13	5.3200	5.7050	5.310000	5.4200	+1.689%	122,694	-65.683%
2024-09-12	5.8700	5.9500	5.250000	5.3300	-9.354%	104,697	-65.103%
2024-09-11	5.7200	6.1700	5.690000	5.8800	+0.513%	69,770	-68.367%
2024-09-10	5.5300	5.8900	5.500000	5.8500	+5.216%	46,572	-68.205%
2024-09-09	5.7400	5.8200	5.200000	5.5600	-4.138%	83,375	-66.547%
2024-09-06	5.9400	5.9400	5.600000	5.8000	0.000%	61,319	-67.931%
2024-09-05	6.1100	6.2800	5.780000	5.8000	-5.229%	110,924	-67.931%
2024-09-04	6.8500	6.8500	6.030000	6.1200	-10.657%	79,103	-69.608%
2024-09-03	7.3500	7.3987	6.850000	6.8500	-8.545%	138,319	-72.847%
2024-08-30	6.7300	7.7600	6.730000	7.4900	+8.866%	100,263	-75.167%
2024-08-29	5.9600	7.0500	5.835300	6.8800	+15.243%	233,899	-72.965%
2024-08-28	7.3300	7.3500	5.710800	5.9700	-17.427%	313,642	-68.844%
2024-08-27	8.0600	8.3999	7.175000	7.2300	-14.336%	246,957	-74.274%
2024-08-26	7.1200	8.4400	7.120000	8.4400	+2.136%	195,763	-77.962%
2024-08-23	8.1000	8.3820	7.735500	8.2635	+2.019%	85,882	-77.491%
2024-08-22	8.4000	8.5605	8.100000	8.1000	-5.429%	70,444	-77.037%
2024-08-21	7.9500	8.5725	7.950000	8.5650	+4.521%	73,722	-78.284%
2024-08-20	8.2500	8.3985	8.184000	8.1945	-1.903%	50,177	-77.302%
2024-08-19	8.4750	8.5500	7.995000	8.3535	-0.819%	68,600	-77.734%
2024-08-16	8.7150	8.8500	8.400000	8.4225	-3.273%	45,753	-77.916%
2024-08-15	9.3885	9.7485	8.332500	8.7075	-13.086%	131,725	-78.639%
2024-08-14	10.3380	10.3485	9.553500	10.0185	+0.150%	64,429	-81.434%
2024-08-13	9.6585	10.0485	9.600000	10.0035	-0.239%	44,030	-81.407%
2024-08-12	10.2765	10.4100	9.826500	10.0275	+2.846%	28,095	-81.451%
2024-08-09	9.9150	10.3500	9.750000	9.7500	-3.661%	35,187	-80.923%
2024-08-08	10.0500	10.2000	9.772500	10.1205	+3.641%	31,593	-81.621%
2024-08-07	10.2000	10.2000	9.765000	9.7650	-1.334%	38,791	-80.952%
2024-08-06	10.3500	10.4400	9.801000	9.8970	-0.061%	32,424	-81.206%
2024-08-05	10.2000	10.4085	9.540000	9.9030	-4.568%	65,239	-81.218%
2024-08-02	10.5150	10.8000	10.350000	10.3770	-3.917%	40,054	-82.076%
2024-08-01	11.1600	11.2965	10.543500	10.8000	-3.769%	55,892	-82.778%
2024-07-31	10.9110	11.5770	10.911000	11.2230	+3.917%	37,918	-83.427%
2024-07-30	10.9590	11.3835	10.800000	10.8000	-2.768%	31,843	-82.778%
2024-07-29	11.2500	11.6850	10.980000	11.1075	-3.831%	44,083	-83.255%
2024-07-26	11.5500	11.9970	11.412000	11.5500	+1.223%	30,805	-83.896%
2024-07-25	11.7000	11.8470	11.250000	11.4105	-3.709%	35,433	-83.699%
2024-07-24	12.1500	12.1500	11.700000	11.8500	-1.876%	18,428	-84.304%
2024-07-23	12.1725	12.4500	11.850000	12.0765	+1.911%	29,955	-84.598%
2024-07-22	12.0000	12.2985	11.811000	11.8500	-0.766%	21,764	-84.304%
2024-07-19	12.0000	12.1875	11.400000	11.9415	-1.106%	53,331	-84.424%
2024-07-18	13.2000	13.3350	12.066000	12.0750	-4.846%	36,200	-84.596%
2024-07-17	14.1000	14.1000	12.660000	12.6900	-8.541%	58,538	-85.343%
2024-07-16	13.0500	13.8750	12.901500	13.8750	+7.759%	47,472	-86.595%
2024-07-15	13.5000	13.8000	12.150000	12.8760	-5.149%	117,318	-85.555%
2024-07-12	13.5000	13.9500	12.750000	13.5750	+6.987%	151,934	-86.298%
2024-07-11	12.6000	12.9900	12.600000	12.6885	+1.671%	46,807	-85.341%
2024-07-10	12.0000	12.8640	11.865000	12.4800	+3.961%	56,342	-85.096%
2024-07-09	12.1500	12.5850	12.000000	12.0045	-1.332%	23,337	-84.506%

.dark-mode .qphh4F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qphh4F{ color: #333333; background-color: white; border: 2px solid #333333; }GWHESS Tech, Inc.stock NYSE

GWH
ESS Tech, Inc.
stock NYSE