Dark

GWH
ESS Tech, Inc.
stock NYSE

Market Open

Sep 15, 2025 10:10:51 AM EDT

1.38USD-2.482%(-0.03)78,176

1.37Bid 1.38Ask 0.01Spread

Pre-market

Sep 15, 2025 9:24:30 AM EDT

1.39USD-1.418%(-0.02)1,570

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	1.3800	1.3800	1.380000	1.3800	-2.128%	78,176	0.000%
2025-09-12	1.4300	1.4600	1.370000	1.4100	-1.399%	128,798	-2.128%
2025-09-11	1.4600	1.5000	1.410000	1.4300	-1.379%	111,873	-3.497%
2025-09-10	1.3600	1.4500	1.360000	1.4500	+6.618%	101,599	-4.828%
2025-09-09	1.3400	1.3600	1.220000	1.3600	+1.493%	144,114	+1.471%
2025-09-08	1.3800	1.4000	1.310300	1.3400	-2.190%	84,308	+2.985%
2025-09-05	1.3200	1.3700	1.290000	1.3700	+7.031%	79,734	+0.730%
2025-09-04	1.4100	1.4100	1.260000	1.2800	-7.246%	226,762	+7.812%
2025-09-03	1.4000	1.4500	1.370000	1.3800	-1.429%	126,087	0.000%
2025-09-02	1.4500	1.4700	1.350000	1.4000	-3.448%	132,681	-1.429%
2025-08-29	1.4700	1.5087	1.410000	1.4500	-2.027%	99,993	-4.828%
2025-08-28	1.5000	1.5363	1.480000	1.4800	-1.987%	60,890	-6.757%
2025-08-27	1.5700	1.5998	1.510000	1.5100	-2.581%	79,292	-8.609%
2025-08-26	1.6000	1.6000	1.540000	1.5500	-2.516%	97,857	-10.968%
2025-08-25	1.6500	1.6500	1.400000	1.5900	-3.636%	185,934	-13.208%
2025-08-22	1.5400	1.6900	1.520000	1.6500	+7.143%	107,355	-16.364%
2025-08-21	1.5800	1.6257	1.520000	1.5400	-4.348%	142,369	-10.390%
2025-08-20	1.5500	1.6650	1.540100	1.6100	+1.899%	156,426	-14.286%
2025-08-19	1.6000	1.6200	1.550000	1.5800	-3.067%	155,732	-12.658%
2025-08-18	1.7800	1.8400	1.560000	1.6300	-6.322%	283,257	-15.337%
2025-08-15	1.9500	1.9500	1.710050	1.7400	+1.754%	514,816	-20.690%
2025-08-14	1.7700	1.7700	1.360000	1.7100	+1.183%	575,752	-19.298%
2025-08-13	1.7300	1.7400	1.648000	1.6900	-1.744%	170,424	-18.343%
2025-08-12	1.7900	1.8000	1.640100	1.7200	-4.972%	257,741	-19.767%
2025-08-11	1.8100	1.8500	1.760000	1.8100	+1.117%	171,339	-23.757%
2025-08-08	1.8600	1.8700	1.770000	1.7900	-2.717%	124,379	-22.905%
2025-08-07	1.8100	1.9100	1.750000	1.8400	+2.793%	96,295	-25.000%
2025-08-06	1.9500	1.9500	1.770000	1.7900	-2.717%	85,593	-22.905%
2025-08-05	1.8600	1.9000	1.802800	1.8400	+2.222%	61,611	-25.000%
2025-08-04	1.7500	1.9100	1.700000	1.8000	+5.263%	159,095	-23.333%
2025-08-01	1.8400	1.8400	1.690000	1.7100	-10.000%	197,678	-19.298%
2025-07-31	1.8800	2.0900	1.830000	1.9000	+1.064%	296,620	-27.368%
2025-07-30	1.8400	1.9100	1.800000	1.8800	+0.535%	121,596	-26.596%
2025-07-29	1.9900	2.0357	1.760000	1.8700	-4.592%	281,227	-26.203%
2025-07-28	1.9900	2.0300	1.870100	1.9600	+1.031%	247,350	-29.592%
2025-07-25	2.2100	2.2350	1.860700	1.9400	-12.217%	564,528	-28.866%
2025-07-24	2.5800	2.6500	2.200000	2.2100	-11.245%	947,607	-37.557%
2025-07-23	2.1300	2.5500	2.100000	2.4900	+19.712%	1,846,241	-44.578%
2025-07-22	1.5500	2.1200	1.520000	2.0800	+33.333%	1,576,054	-33.654%
2025-07-21	1.5800	1.7000	1.540000	1.5600	0.000%	439,024	-11.538%
2025-07-18	1.6900	1.7500	1.500000	1.5600	-8.772%	507,920	-11.538%
2025-07-17	1.5000	1.7400	1.500000	1.7100	+13.245%	847,849	-19.298%
2025-07-16	1.3000	1.5454	1.290000	1.5100	+17.969%	426,652	-8.609%
2025-07-15	1.4000	1.4050	1.270000	1.2800	-7.246%	231,924	+7.812%
2025-07-14	1.5700	1.5700	1.350100	1.3800	-10.390%	282,015	0.000%
2025-07-11	1.7200	1.7200	1.430000	1.5400	-3.750%	567,653	-10.390%
2025-07-10	1.7100	1.7365	1.559000	1.6000	-6.433%	125,341	-13.750%
2025-07-09	1.4800	1.7600	1.480000	1.7100	+15.541%	209,970	-19.298%
2025-07-08	1.5100	1.5600	1.455000	1.4800	-1.987%	131,503	-6.757%
2025-07-07	1.7400	1.7600	1.440000	1.5100	-13.218%	363,513	-8.609%
2025-07-03	1.7000	1.8300	1.440100	1.7400	+2.353%	256,219	-20.690%
2025-07-02	1.3500	1.7300	1.340000	1.7000	+28.788%	558,180	-18.824%
2025-07-01	1.3100	1.3500	1.240500	1.3200	-0.752%	140,543	+4.545%
2025-06-30	1.2000	1.3400	1.180000	1.3300	+9.917%	235,056	+3.759%
2025-06-27	1.4100	1.4200	1.170000	1.2100	-6.923%	423,516	+14.050%
2025-06-26	1.1100	1.4400	1.093800	1.3000	+21.495%	1,578,222	+6.154%
2025-06-25	1.0800	1.0900	1.050400	1.0700	+1.905%	73,026	+28.972%
2025-06-24	1.0700	1.1000	1.040000	1.0500	-1.869%	152,427	+31.429%
2025-06-23	1.0900	1.1300	1.010000	1.0700	0.000%	289,223	+28.972%
2025-06-20	0.9622	1.0800	0.962200	1.0700	+8.081%	228,532	+28.972%
2025-06-18	0.9800	1.0496	0.950000	0.9900	-0.302%	120,933	+39.394%
2025-06-17	1.0800	1.0808	0.990000	0.9930	-8.899%	146,223	+38.973%
2025-06-16	1.0800	1.1200	1.024800	1.0900	+2.830%	148,734	+26.606%
2025-06-13	1.0900	1.1400	1.040000	1.0600	-3.636%	200,709	+30.189%
2025-06-12	1.2000	1.2000	1.090000	1.1000	-8.333%	196,416	+25.455%
2025-06-11	1.2800	1.2800	1.200000	1.2000	-1.639%	102,689	+15.000%
2025-06-10	1.3000	1.3000	1.200000	1.2200	-6.154%	191,468	+13.115%
2025-06-09	1.2400	1.3400	1.230000	1.3000	+6.557%	290,302	+6.154%
2025-06-06	1.2700	1.3300	1.220000	1.2200	-3.937%	249,113	+13.115%
2025-06-05	1.2700	1.3400	1.210000	1.2700	0.000%	242,176	+8.661%
2025-06-04	1.2600	1.3500	1.160000	1.2700	-4.511%	498,277	+8.661%
2025-06-03	1.4200	1.5181	1.330000	1.3300	-5.674%	613,303	+3.759%
2025-06-02	1.5700	1.6200	1.314200	1.4100	-17.059%	1,339,509	-2.128%
2025-05-30	0.9107	2.0600	0.910700	1.7000	+107.317%	37,690,765	-18.824%
2025-05-29	1.1800	1.1989	0.760100	0.8200	-26.126%	1,141,723	+68.293%
2025-05-28	1.4100	1.4500	1.040000	1.1100	-43.655%	1,532,804	+24.324%
2025-05-27	1.9600	2.1400	1.950000	1.9700	-1.990%	130,376	-29.949%
2025-05-23	1.7700	2.0400	1.740000	2.0100	+11.050%	110,922	-31.343%
2025-05-22	1.8100	1.8700	1.790400	1.8100	-1.630%	46,370	-23.757%
2025-05-21	2.0000	2.0000	1.780000	1.8400	-6.122%	173,386	-25.000%
2025-05-20	1.9800	2.0500	1.910000	1.9600	-6.220%	120,020	-29.592%
2025-05-19	2.0500	2.1000	1.914600	2.0900	-2.336%	171,829	-33.971%
2025-05-16	2.3000	2.3600	1.950600	2.1400	-16.406%	307,969	-35.514%
2025-05-15	2.7600	2.7600	2.540000	2.5600	-6.569%	118,235	-46.094%
2025-05-14	2.8800	2.9889	2.685000	2.7400	-2.143%	115,045	-49.635%
2025-05-13	2.4800	3.1800	2.480000	2.8000	+14.286%	345,890	-50.714%
2025-05-12	2.4200	2.4800	2.350000	2.4500	+8.889%	76,606	-43.673%
2025-05-09	2.2400	2.2899	2.180000	2.2500	+2.273%	43,014	-38.667%
2025-05-08	2.0900	2.2500	2.070000	2.2000	+7.317%	19,851	-37.273%
2025-05-07	2.1200	2.1200	2.020000	2.0500	-3.756%	22,484	-32.683%
2025-05-06	2.0600	2.1300	2.025000	2.1300	+2.404%	28,983	-35.211%
2025-05-05	2.1500	2.1938	2.060000	2.0800	-4.587%	36,858	-33.654%
2025-05-02	2.3800	2.3800	2.160000	2.1800	-7.627%	45,741	-36.697%
2025-05-01	2.2500	2.4000	2.212800	2.3600	+5.357%	35,365	-41.525%
2025-04-30	2.3000	2.3320	2.170000	2.2400	-4.274%	23,433	-38.393%
2025-04-29	2.2000	2.3900	2.190000	2.3400	+4.464%	25,485	-41.026%
2025-04-28	2.2800	2.2900	2.180000	2.2400	-1.322%	9,578	-38.393%
2025-04-25	2.2600	2.3500	2.200000	2.2700	-0.439%	30,491	-39.207%
2025-04-24	2.1900	2.2800	2.180000	2.2800	+6.047%	39,316	-39.474%
2025-04-23	2.1400	2.2500	2.110000	2.1500	+4.369%	31,116	-35.814%
2025-04-22	2.0100	2.1293	2.010000	2.0600	+3.000%	23,525	-33.010%
2025-04-21	2.1700	2.1700	1.960000	2.0000	-8.257%	59,661	-31.000%
2025-04-17	2.1900	2.2749	2.050000	2.1800	-1.357%	78,634	-36.697%
2025-04-16	2.3100	2.3305	2.120000	2.2100	-4.329%	54,075	-37.557%
2025-04-15	2.4200	2.4200	2.220000	2.3100	-4.545%	34,800	-40.260%
2025-04-14	2.5000	2.5250	2.350000	2.4200	-3.200%	48,360	-42.975%
2025-04-11	2.4200	2.5400	2.340000	2.5000	+2.881%	25,843	-44.800%
2025-04-10	2.5800	2.7296	2.400000	2.4300	-7.955%	31,325	-43.210%
2025-04-09	2.2000	2.7400	2.200000	2.6400	+15.789%	67,484	-47.727%
2025-04-08	2.4100	2.5647	2.230000	2.2800	-4.603%	61,276	-39.474%
2025-04-07	2.2400	2.5200	2.200000	2.3900	+0.420%	42,401	-42.259%
2025-04-04	2.4300	2.4500	2.095000	2.3800	-2.459%	79,458	-42.017%
2025-04-03	2.5600	2.6250	2.400100	2.4400	-6.154%	74,172	-43.443%
2025-04-02	2.8600	2.8600	2.510000	2.6000	-8.772%	110,121	-46.923%
2025-04-01	3.0500	3.0500	2.550000	2.8500	-12.577%	124,767	-51.579%
2025-03-31	3.3000	3.5500	3.180000	3.2600	-2.687%	78,456	-57.669%
2025-03-28	3.4800	3.5100	3.312000	3.3500	-3.179%	18,116	-58.806%
2025-03-27	3.3800	3.4800	3.260000	3.4600	+4.532%	58,823	-60.116%
2025-03-26	3.3100	3.3400	3.260000	3.3100	+0.303%	17,946	-58.308%
2025-03-25	3.4300	3.4300	3.200000	3.3000	-2.655%	23,713	-58.182%
2025-03-24	3.5000	3.5700	3.280100	3.3900	-0.294%	36,463	-59.292%
2025-03-21	3.2500	3.4700	3.180000	3.4000	+2.410%	36,120	-59.412%
2025-03-20	3.3500	3.4398	3.250000	3.3200	-2.924%	34,909	-58.434%
2025-03-19	3.3500	3.5100	3.330000	3.4200	+2.395%	31,425	-59.649%
2025-03-18	3.5400	3.5400	3.290000	3.3400	-6.443%	26,493	-58.683%
2025-03-17	3.2000	3.6200	3.200000	3.5700	+9.846%	71,081	-61.345%
2025-03-14	3.2800	3.3800	3.160000	3.2500	+1.246%	21,636	-57.538%
2025-03-13	3.2800	3.4691	3.160000	3.2100	-1.231%	19,302	-57.009%
2025-03-12	3.1200	3.3300	3.120000	3.2500	+4.167%	28,809	-57.538%
2025-03-11	3.0100	3.1640	2.970000	3.1200	+1.961%	49,599	-55.769%
2025-03-10	3.1900	3.2277	2.950000	3.0600	-6.135%	81,292	-54.902%
2025-03-07	3.2000	3.2700	2.970000	3.2600	+1.875%	77,913	-57.669%
2025-03-06	3.3000	3.3500	3.100000	3.2000	-3.904%	47,221	-56.875%
2025-03-05	3.3700	3.4971	3.300000	3.3300	-3.198%	40,956	-58.559%
2025-03-04	3.1700	3.4732	2.920000	3.4400	+5.521%	168,262	-59.884%
2025-03-03	3.6200	3.7300	3.220000	3.2600	-9.695%	128,488	-57.669%
2025-02-28	3.6500	3.6700	3.400000	3.6100	-0.824%	97,301	-61.773%
2025-02-27	4.1700	4.1800	3.550000	3.6400	-12.500%	145,087	-62.088%
2025-02-26	4.1900	4.3600	4.130000	4.1600	0.000%	48,398	-66.827%
2025-02-25	4.3100	4.3100	4.040000	4.1600	-3.256%	59,736	-66.827%
2025-02-24	4.2000	4.3699	4.000000	4.3000	+6.173%	100,712	-67.907%
2025-02-21	4.7400	4.8300	3.980000	4.0500	-15.800%	239,501	-65.926%
2025-02-20	4.8900	5.1600	4.695000	4.8100	-0.207%	49,675	-71.310%
2025-02-19	5.4000	5.4200	4.670000	4.8200	-11.234%	115,941	-71.369%
2025-02-18	4.2700	5.4564	4.260000	5.4300	+35.411%	305,413	-74.586%
2025-02-14	5.3700	5.5400	4.000000	4.0100	-26.958%	330,466	-65.586%
2025-02-13	5.2100	5.5400	5.210000	5.4900	+5.374%	35,238	-74.863%
2025-02-12	5.1600	5.2800	5.080000	5.2100	-0.762%	38,434	-73.512%
2025-02-11	5.2500	5.3300	5.150000	5.2500	-1.685%	25,914	-73.714%
2025-02-10	5.2800	5.4200	5.200000	5.3400	+2.890%	42,840	-74.157%
2025-02-07	5.4500	5.4900	5.080000	5.1900	-4.771%	87,206	-73.410%
2025-02-06	5.7700	5.8000	5.380000	5.4500	-4.720%	50,779	-74.679%
2025-02-05	5.6800	5.7700	5.620000	5.7200	+1.418%	45,098	-75.874%
2025-02-04	5.4400	5.6799	5.390000	5.6400	+4.638%	45,606	-75.532%
2025-02-03	5.4200	5.6099	5.211200	5.3900	-2.178%	29,689	-74.397%
2025-01-31	5.5000	6.0000	5.410000	5.5100	+0.182%	66,353	-74.955%
2025-01-30	5.3900	5.6900	5.285800	5.5000	+3.774%	60,852	-74.909%
2025-01-29	5.4900	5.5500	5.180000	5.3000	-3.461%	53,164	-73.962%
2025-01-28	5.5800	5.6100	5.245000	5.4900	+1.292%	58,863	-74.863%
2025-01-27	5.5800	5.6978	5.180000	5.4200	-1.989%	102,661	-74.539%
2025-01-24	5.3900	5.8217	5.390000	5.5300	+1.468%	51,063	-75.045%
2025-01-23	5.3200	5.5292	5.268600	5.4500	+2.444%	37,611	-74.679%
2025-01-22	5.4200	5.4988	5.200000	5.3200	-2.026%	49,719	-74.060%
2025-01-21	5.7300	5.7800	5.280200	5.4300	-4.737%	66,991	-74.586%
2025-01-17	5.6700	6.0894	5.570000	5.7000	+3.448%	123,764	-75.789%
2025-01-16	5.2200	5.6600	5.130000	5.5100	+6.990%	75,622	-74.955%
2025-01-15	5.2800	5.2850	5.000000	5.1500	+0.980%	40,339	-73.204%
2025-01-14	5.2000	5.4300	5.000000	5.1000	-0.391%	38,549	-72.941%
2025-01-13	5.4000	5.4223	4.909400	5.1200	-7.246%	72,447	-73.047%
2025-01-10	5.6000	5.6900	5.410000	5.5200	-1.604%	34,490	-75.000%
2025-01-08	6.1000	6.1900	5.480100	5.6100	-8.483%	69,199	-75.401%
2025-01-07	6.4900	6.6600	6.110000	6.1300	-5.692%	78,106	-77.488%
2025-01-06	6.5000	6.8700	6.270000	6.5000	+2.524%	125,722	-78.769%
2025-01-03	6.1500	6.4000	5.920000	6.3400	+4.448%	65,867	-78.233%
2025-01-02	5.9600	6.4200	5.830000	6.0700	+3.231%	67,998	-77.265%
2024-12-31	6.3100	6.3100	5.692500	5.8800	-4.235%	84,619	-76.531%
2024-12-30	6.4100	6.4500	5.700000	6.1400	-5.100%	131,561	-77.524%
2024-12-27	5.6500	6.5600	5.500000	6.4700	+15.536%	197,781	-78.671%
2024-12-26	5.0500	5.6200	5.050000	5.6000	+10.454%	89,188	-75.357%
2024-12-24	4.9400	5.1000	4.780000	5.0700	+3.681%	60,101	-72.781%
2024-12-23	4.6500	5.3000	4.650000	4.8900	+4.936%	116,225	-71.779%
2024-12-20	4.3600	4.8979	4.350000	4.6600	+5.430%	118,511	-70.386%
2024-12-19	4.8000	4.9700	4.420000	4.4200	-7.531%	99,554	-68.778%
2024-12-18	5.0800	5.3300	4.750000	4.7800	-4.970%	106,461	-71.130%
2024-12-17	5.0500	5.2081	4.970000	5.0300	-1.179%	64,057	-72.565%
2024-12-16	5.0100	5.2200	4.850000	5.0900	0.000%	110,522	-72.888%
2024-12-13	5.3700	5.3700	5.020000	5.0900	-3.416%	90,336	-72.888%
2024-12-12	5.4000	5.5100	5.140000	5.2700	-2.947%	70,986	-73.814%
2024-12-11	5.5000	5.6318	5.270000	5.4300	-1.093%	63,574	-74.586%
2024-12-10	5.7600	6.0000	5.424500	5.4900	-6.154%	39,231	-74.863%
2024-12-09	5.4400	6.0500	5.350000	5.8500	+7.537%	98,740	-76.410%
2024-12-06	5.7500	5.7900	5.400000	5.4400	-5.061%	96,719	-74.632%
2024-12-05	5.8900	6.0600	5.680000	5.7300	-3.373%	55,963	-75.916%
2024-12-04	6.1200	6.1300	5.900000	5.9300	-3.105%	82,961	-76.728%
2024-12-03	6.2200	6.4050	5.900000	6.1200	-2.236%	122,743	-77.451%
2024-12-02	6.2600	6.6300	6.060000	6.2600	0.000%	62,859	-77.955%
2024-11-29	6.0400	6.6000	6.040000	6.2600	+2.791%	45,953	-77.955%
2024-11-27	5.9700	6.1999	5.893600	6.0900	+2.010%	59,315	-77.340%
2024-11-26	5.9000	6.1500	5.600000	5.9700	+2.051%	80,840	-76.884%
2024-11-25	6.1800	6.3400	5.710000	5.8500	-2.500%	92,341	-76.410%
2024-11-22	5.2000	6.3500	5.200000	6.0000	+15.607%	124,703	-77.000%
2024-11-21	5.2000	5.4058	5.037400	5.1900	-0.384%	79,324	-73.410%
2024-11-20	5.1400	5.3300	4.920000	5.2100	+0.774%	72,833	-73.512%
2024-11-19	5.0100	5.4900	4.900000	5.1700	+5.295%	103,446	-73.308%
2024-11-18	5.5900	5.7000	4.680000	4.9100	-5.758%	321,241	-71.894%
2024-11-15	7.2500	7.2920	5.125000	5.2100	-28.922%	318,733	-73.512%
2024-11-14	7.2500	8.1037	6.950000	7.3300	-17.640%	244,648	-81.173%
2024-11-13	9.2400	9.5394	8.580000	8.9000	-2.198%	116,519	-84.494%
2024-11-12	9.8500	9.8500	8.300000	9.1000	-7.614%	184,450	-84.835%
2024-11-11	8.3900	10.1200	8.192900	9.8500	+19.105%	206,772	-85.990%
2024-11-08	8.7100	8.8670	7.905000	8.2700	-5.269%	125,639	-83.313%
2024-11-07	8.1200	8.9900	8.120000	8.7300	+6.985%	106,162	-84.192%
2024-11-06	8.7000	9.0700	8.100000	8.1600	-5.336%	102,877	-83.088%
2024-11-05	7.9000	8.6500	7.900000	8.6200	+10.089%	82,594	-83.991%
2024-11-04	7.6500	7.9099	7.495000	7.8300	+1.953%	28,091	-82.375%
2024-11-01	7.6100	7.7100	7.300200	7.6800	+2.537%	33,287	-82.031%
2024-10-31	7.6900	7.8000	7.316300	7.4900	-3.105%	59,908	-81.575%
2024-10-30	7.8700	8.1300	7.700000	7.7300	-2.522%	43,903	-82.147%
2024-10-29	8.1500	8.5000	7.840000	7.9300	-2.699%	49,198	-82.598%
2024-10-28	7.8600	8.6600	7.860000	8.1500	+4.087%	99,758	-83.067%
2024-10-25	7.5200	7.8400	7.440000	7.8300	+4.960%	67,708	-82.375%
2024-10-24	7.5000	8.0089	7.380000	7.4600	+0.539%	107,571	-81.501%
2024-10-23	7.8800	8.2400	7.190000	7.4200	-6.431%	141,109	-81.402%
2024-10-22	7.8400	8.0500	7.610000	7.9300	+0.635%	72,159	-82.598%
2024-10-21	8.4600	8.6094	7.800000	7.8800	-7.185%	85,612	-82.487%
2024-10-18	7.8900	8.5000	7.830531	8.4900	+10.547%	74,543	-83.746%
2024-10-17	8.1000	8.2400	7.640100	7.6800	-5.535%	63,078	-82.031%
2024-10-16	8.0100	8.2000	7.850000	8.1300	+3.042%	59,132	-83.026%
2024-10-15	8.2800	8.7400	7.660000	7.8900	-4.710%	72,215	-82.510%
2024-10-14	7.9000	8.5200	7.720000	8.2800	+5.478%	78,235	-83.333%
2024-10-11	7.3500	7.8600	7.210000	7.8500	+6.948%	49,035	-82.420%
2024-10-10	6.9000	7.4200	6.820000	7.3400	+5.158%	33,780	-81.199%
2024-10-09	6.8800	7.3550	6.880000	6.9800	+0.143%	52,488	-80.229%
2024-10-08	7.0900	7.1800	6.680000	6.9700	-2.107%	44,685	-80.201%
2024-10-07	6.4300	7.1800	6.430000	7.1200	+9.202%	79,340	-80.618%
2024-10-04	6.3600	6.5300	6.140000	6.5200	+3.987%	48,912	-78.834%
2024-10-03	6.2700	6.4577	6.020000	6.2700	-1.415%	46,568	-77.990%
2024-10-02	6.1000	6.3600	6.040000	6.3600	+3.752%	32,712	-78.302%
2024-10-01	6.2500	6.3200	5.920000	6.1300	-3.006%	37,608	-77.488%
2024-09-30	6.6100	6.6100	6.220000	6.3200	-4.532%	47,007	-78.165%
2024-09-27	6.6100	6.9277	6.559800	6.6200	+1.534%	36,032	-79.154%
2024-09-26	6.0400	6.5400	5.915200	6.5200	+11.263%	81,519	-78.834%
2024-09-25	6.0500	6.0500	5.790000	5.8600	-3.618%	35,146	-76.451%
2024-09-24	5.8500	6.2299	5.850000	6.0800	+5.009%	54,231	-77.303%
2024-09-23	5.6300	5.8100	5.620100	5.7900	+2.842%	32,293	-76.166%
2024-09-20	6.3300	6.3300	5.610000	5.6300	-11.199%	123,063	-75.488%
2024-09-19	6.7700	6.7700	6.310000	6.3400	-1.705%	89,336	-78.233%
2024-09-18	6.2100	6.7486	6.120000	6.4500	+4.878%	102,308	-78.605%
2024-09-17	5.9200	6.3700	5.810000	6.1500	+5.852%	94,338	-77.561%
2024-09-16	5.4400	6.0600	5.440000	5.8100	+7.196%	73,951	-76.248%
2024-09-13	5.3200	5.7050	5.310000	5.4200	+1.689%	122,694	-74.539%
2024-09-12	5.8700	5.9500	5.250000	5.3300	-9.354%	104,697	-74.109%
2024-09-11	5.7200	6.1700	5.690000	5.8800	+0.513%	69,770	-76.531%
2024-09-10	5.5300	5.8900	5.500000	5.8500	+5.216%	46,572	-76.410%
2024-09-09	5.7400	5.8200	5.200000	5.5600	-4.138%	83,375	-75.180%
2024-09-06	5.9400	5.9400	5.600000	5.8000	0.000%	61,319	-76.207%
2024-09-05	6.1100	6.2800	5.780000	5.8000	-5.229%	110,924	-76.207%
2024-09-04	6.8500	6.8500	6.030000	6.1200	-10.657%	79,103	-77.451%
2024-09-03	7.3500	7.3987	6.850000	6.8500	-8.545%	138,319	-79.854%
2024-08-30	6.7300	7.7600	6.730000	7.4900	+8.866%	100,263	-81.575%
2024-08-29	5.9600	7.0500	5.835300	6.8800	+15.243%	233,899	-79.942%
2024-08-28	7.3300	7.3500	5.710800	5.9700	-17.427%	313,642	-76.884%
2024-08-27	8.0600	8.3999	7.175000	7.2300	-14.336%	246,957	-80.913%
2024-08-26	7.1200	8.4400	7.120000	8.4400	+2.136%	195,763	-83.649%
2024-08-23	8.1000	8.3820	7.735500	8.2635	+2.019%	85,882	-83.300%
2024-08-22	8.4000	8.5605	8.100000	8.1000	-5.429%	70,444	-82.963%
2024-08-21	7.9500	8.5725	7.950000	8.5650	+4.521%	73,722	-83.888%
2024-08-20	8.2500	8.3985	8.184000	8.1945	-1.903%	50,177	-83.159%
2024-08-19	8.4750	8.5500	7.995000	8.3535	-0.819%	68,600	-83.480%
2024-08-16	8.7150	8.8500	8.400000	8.4225	-3.273%	45,753	-83.615%
2024-08-15	9.3885	9.7485	8.332500	8.7075	-13.086%	131,725	-84.152%
2024-08-14	10.3380	10.3485	9.553500	10.0185	+0.150%	64,429	-86.225%
2024-08-13	9.6585	10.0485	9.600000	10.0035	-0.239%	44,030	-86.205%
2024-08-12	10.2765	10.4100	9.826500	10.0275	+2.846%	28,095	-86.238%
2024-08-09	9.9150	10.3500	9.750000	9.7500	-3.661%	35,187	-85.846%
2024-08-08	10.0500	10.2000	9.772500	10.1205	+3.641%	31,593	-86.364%
2024-08-07	10.2000	10.2000	9.765000	9.7650	-1.334%	38,791	-85.868%
2024-08-06	10.3500	10.4400	9.801000	9.8970	-0.061%	32,424	-86.056%
2024-08-05	10.2000	10.4085	9.540000	9.9030	-4.568%	65,239	-86.065%
2024-08-02	10.5150	10.8000	10.350000	10.3770	-3.917%	40,054	-86.701%
2024-08-01	11.1600	11.2965	10.543500	10.8000	-3.769%	55,892	-87.222%
2024-07-31	10.9110	11.5770	10.911000	11.2230	+3.917%	37,918	-87.704%
2024-07-30	10.9590	11.3835	10.800000	10.8000	-2.768%	31,843	-87.222%
2024-07-29	11.2500	11.6850	10.980000	11.1075	-3.831%	44,083	-87.576%
2024-07-26	11.5500	11.9970	11.412000	11.5500	+1.223%	30,805	-88.052%
2024-07-25	11.7000	11.8470	11.250000	11.4105	-3.709%	35,433	-87.906%
2024-07-24	12.1500	12.1500	11.700000	11.8500	-1.876%	18,428	-88.354%
2024-07-23	12.1725	12.4500	11.850000	12.0765	+1.911%	29,955	-88.573%
2024-07-22	12.0000	12.2985	11.811000	11.8500	-0.766%	21,764	-88.354%
2024-07-19	12.0000	12.1875	11.400000	11.9415	-1.106%	53,331	-88.444%
2024-07-18	13.2000	13.3350	12.066000	12.0750	-4.846%	36,200	-88.571%
2024-07-17	14.1000	14.1000	12.660000	12.6900	-8.541%	58,538	-89.125%
2024-07-16	13.0500	13.8750	12.901500	13.8750	+7.759%	47,472	-90.054%
2024-07-15	13.5000	13.8000	12.150000	12.8760	-5.149%	117,318	-89.282%
2024-07-12	13.5000	13.9500	12.750000	13.5750	+6.987%	151,934	-89.834%
2024-07-11	12.6000	12.9900	12.600000	12.6885	+1.671%	46,807	-89.124%
2024-07-10	12.0000	12.8640	11.865000	12.4800	+3.961%	56,342	-88.942%
2024-07-09	12.1500	12.5850	12.000000	12.0045	-1.332%	23,337	-88.504%
2024-07-08	11.9595	12.4500	11.778000	12.1665	+1.731%	48,338	-88.657%
2024-07-05	12.1500	12.2250	11.700000	11.9595	-1.507%	30,558	-88.461%
2024-07-03	11.0415	12.2295	10.875000	12.1425	+13.662%	24,291	-88.635%
2024-07-02	10.8810	11.5200	10.657500	10.6830	-4.454%	105,964	-87.082%
2024-07-01	12.6975	12.6975	11.175000	11.1810	-8.864%	53,952	-87.658%
2024-06-28	12.9000	13.6500	11.575500	12.2685	-5.554%	766,183	-88.752%
2024-06-27	12.1965	12.9900	11.850000	12.9900	+6.914%	53,021	-89.376%
2024-06-26	12.6000	13.1970	11.550000	12.1500	-1.532%	74,183	-88.642%
2024-06-25	11.2500	12.4500	11.250000	12.3390	+3.264%	70,738	-88.816%
2024-06-24	11.2500	12.1350	10.800000	11.9490	+6.912%	54,770	-88.451%
2024-06-21	10.8465	11.2335	10.680000	11.1765	+3.400%	38,324	-87.653%
2024-06-20	11.1930	11.2500	10.800000	10.8090	-1.866%	22,365	-87.233%
2024-06-18	11.2500	11.5410	10.957500	11.0145	-4.226%	19,321	-87.471%
2024-06-17	11.1885	11.5005	10.548000	11.5005	+2.268%	39,914	-88.001%
2024-06-14	11.2950	11.6250	10.800000	11.2455	-3.885%	30,659	-87.728%
2024-06-13	12.0000	12.4065	10.972500	11.7000	-1.303%	37,986	-88.205%
2024-06-12	11.4000	13.2645	11.384300	11.8545	+2.730%	148,957	-88.359%
2024-06-11	10.9470	11.5395	10.375500	11.5395	+9.400%	37,925	-88.041%
2024-06-10	10.6350	10.9500	10.491000	10.5480	+0.443%	44,628	-86.917%
2024-06-07	11.1000	11.1000	10.365000	10.5015	-2.439%	52,551	-86.859%
2024-06-06	11.1000	11.3850	10.650000	10.7640	-3.509%	28,287	-87.179%
2024-06-05	10.7250	11.3925	10.650000	11.1555	+3.666%	46,465	-87.629%
2024-06-04	11.1720	11.2500	10.665000	10.7610	-3.679%	39,005	-87.176%
2024-06-03	11.3580	11.3985	10.950000	11.1720	-0.080%	25,825	-87.648%
2024-05-31	11.3415	11.4000	10.800000	11.1810	-0.706%	53,898	-87.658%
2024-05-30	11.5500	11.5575	10.930500	11.2605	+0.860%	46,278	-87.745%
2024-05-29	11.8500	11.8500	11.115000	11.1645	-6.141%	34,002	-87.639%
2024-05-28	11.8380	12.1230	11.100000	11.8950	+4.274%	59,183	-88.398%
2024-05-24	11.3940	11.9985	11.260500	11.4075	+2.798%	40,188	-87.903%
2024-05-23	11.7000	11.9970	10.950000	11.0970	-7.130%	43,625	-87.564%
2024-05-22	10.9515	12.1500	10.951500	11.9490	+5.329%	40,350	-88.451%
2024-05-21	11.8500	12.1192	10.981500	11.3445	-6.630%	54,039	-87.836%
2024-05-20	12.3000	12.3000	11.715000	12.1500	+3.766%	26,589	-88.642%
2024-05-17	11.6295	12.1485	11.250000	11.7090	+5.458%	34,499	-88.214%
2024-05-16	12.0000	12.3000	10.932000	11.1030	-5.236%	39,862	-87.571%
2024-05-15	12.2250	12.2250	11.100000	11.7165	-2.363%	39,336	-88.222%
2024-05-14	11.5500	12.5220	11.550000	12.0000	+4.822%	40,417	-88.500%
2024-05-13	11.5500	11.7480	10.650000	11.4480	+3.135%	58,624	-87.945%
2024-05-10	12.6165	13.0500	10.950200	11.1000	-12.612%	59,044	-87.568%
2024-05-09	11.9565	13.3125	11.956500	12.7020	+7.941%	40,520	-89.136%
2024-05-08	13.8000	13.8000	11.626500	11.7675	-14.969%	63,754	-88.273%
2024-05-07	13.5000	14.1000	13.225500	13.8390	+4.734%	112,413	-90.028%
2024-05-06	12.9000	13.3500	12.450000	13.2135	+6.222%	42,667	-89.556%
2024-05-03	12.1785	12.4500	11.757000	12.4395	+1.134%	42,743	-88.906%
2024-05-02	11.8500	12.3975	11.340000	12.3000	+8.437%	44,477	-88.780%
2024-05-01	10.9500	11.6400	10.821000	11.3430	+0.305%	28,787	-87.834%
2024-04-30	12.0000	12.0000	11.101500	11.3085	-1.309%	22,819	-87.797%
2024-04-29	10.3500	12.0000	10.350000	11.4585	+8.539%	57,959	-87.957%
2024-04-26	10.6500	10.6575	10.395000	10.5570	-0.396%	23,646	-86.928%
2024-04-25	10.5000	10.6575	10.365000	10.5990	+0.426%	24,698	-86.980%
2024-04-24	10.6875	10.8000	10.365000	10.5540	+0.716%	36,257	-86.924%
2024-04-23	10.3500	10.7850	10.278000	10.4790	+0.518%	27,697	-86.831%
2024-04-22	10.0500	10.7790	10.050000	10.4250	+0.564%	30,907	-86.763%
2024-04-19	9.7500	10.4865	9.750000	10.3665	+4.034%	42,221	-86.688%
2024-04-18	10.2000	10.5000	9.783000	9.9645	-0.120%	33,154	-86.151%
2024-04-17	9.9000	10.4595	9.750000	9.9765	+0.271%	30,840	-86.167%
2024-04-16	9.7920	10.1730	9.750000	9.9495	+0.242%	36,638	-86.130%
2024-04-15	10.1955	10.4835	9.789000	9.9255	-1.752%	37,482	-86.096%
2024-04-12	10.4250	10.6605	9.936000	10.1025	-2.786%	54,643	-86.340%
2024-04-11	10.5960	10.9350	10.210500	10.3920	-1.198%	62,487	-86.721%
2024-04-10	10.5000	11.0850	10.354500	10.5180	-3.389%	39,881	-86.880%
2024-04-09	11.1000	11.2500	10.561500	10.8870	-0.888%	22,295	-87.324%
2024-04-08	11.1000	11.7000	10.867500	10.9845	-0.354%	46,956	-87.437%
2024-04-05	10.9500	11.2500	10.527000	11.0235	-0.258%	30,527	-87.481%
2024-04-04	10.4850	11.7000	10.418300	11.0520	+5.665%	65,202	-87.514%
2024-04-03	10.4610	10.6350	10.350000	10.4595	-0.386%	35,833	-86.806%
2024-04-02	10.5000	10.6020	10.200000	10.5000	0.000%	59,695	-86.857%
2024-04-01	10.9500	10.9890	10.353000	10.5000	-3.221%	60,186	-86.857%
2024-03-28	10.8900	11.2500	10.849500	10.8495	-3.560%	50,682	-87.281%
2024-03-27	10.6035	11.4720	10.245000	11.2500	+6.625%	226,328	-87.733%
2024-03-26	10.5000	10.8000	10.245000	10.5510	+0.371%	57,605	-86.921%
2024-03-25	9.3405	10.9500	9.300000	10.5120	+13.637%	147,580	-86.872%

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

GWH
ESS Tech, Inc.
stock NYSE