Dark

GWH
ESS Tech, Inc.
stock NYSE

At Close

May 26, 2026 3:59:50 PM EDT

1.02USD+7.050%(+0.07)1,862,518

0.8800Bid 1.18Ask 0.30Spread

Pre-market

May 26, 2026 9:29:30 AM EDT

1.02USD+6.527%(+0.06)8,424

After-hours

May 26, 2026 4:51:30 PM EDT

1.05USD+2.439%(+0.03)29,069

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-26	1.0200	1.0900	1.020000	1.0200	+6.527%	1,862,518	0.000%
2026-05-22	0.9300	0.9700	0.909600	0.9575	+3.862%	308,654	+6.527%
2026-05-21	0.9710	0.9788	0.901200	0.9219	+2.320%	355,054	+10.641%
2026-05-20	0.8667	0.9100	0.854000	0.9010	+4.767%	244,189	+13.208%
2026-05-19	0.8890	0.8899	0.840000	0.8600	0.000%	294,045	+18.605%
2026-05-18	0.9400	0.9400	0.830000	0.8600	-5.484%	539,246	+18.605%
2026-05-15	0.9277	0.9426	0.890800	0.9099	-3.305%	286,477	+12.100%
2026-05-14	0.9700	0.9700	0.865700	0.9410	-3.921%	708,004	+8.395%
2026-05-13	0.7999	1.0900	0.736400	0.9794	+26.701%	3,262,727	+4.145%
2026-05-12	0.8641	0.8641	0.769100	0.7730	-5.083%	697,382	+31.953%
2026-05-11	0.8199	0.9000	0.790600	0.8144	+4.397%	1,572,352	+25.246%
2026-05-08	1.0500	1.0500	0.565300	0.7801	-30.348%	7,836,759	+30.752%
2026-05-07	1.1300	1.1700	1.080000	1.1200	-1.754%	926,474	-8.929%
2026-05-06	1.1500	1.1700	1.100000	1.1400	-0.870%	732,407	-10.526%
2026-05-05	1.1100	1.1900	1.110000	1.1500	+3.604%	609,416	-11.304%
2026-05-04	1.1200	1.1282	1.080000	1.1100	+0.909%	411,759	-8.108%
2026-05-01	1.1300	1.1399	1.090000	1.1000	0.000%	439,614	-7.273%
2026-04-30	1.0800	1.1300	1.010000	1.1000	+2.804%	823,302	-7.273%
2026-04-29	1.1600	1.1600	1.070000	1.0700	-8.547%	715,132	-4.673%
2026-04-28	1.1600	1.1800	1.130000	1.1700	-1.681%	596,586	-12.821%
2026-04-27	1.1400	1.1900	1.130000	1.1900	+4.386%	265,599	-14.286%
2026-04-24	1.1300	1.1500	1.100000	1.1400	0.000%	365,501	-10.526%
2026-04-23	1.1600	1.1600	1.100000	1.1400	0.000%	333,070	-10.526%
2026-04-22	1.1600	1.1600	1.120000	1.1400	+1.786%	282,489	-10.526%
2026-04-21	1.2000	1.2100	1.100000	1.1200	-5.085%	734,874	-8.929%
2026-04-20	1.1600	1.1900	1.120000	1.1800	+1.724%	529,589	-13.559%
2026-04-17	1.1600	1.1800	1.120000	1.1600	+1.754%	497,721	-12.069%
2026-04-16	1.1800	1.1959	1.125000	1.1400	-2.564%	475,221	-10.526%
2026-04-15	1.2200	1.2300	1.150000	1.1700	-2.500%	995,864	-12.821%
2026-04-14	1.2300	1.2400	1.170000	1.2000	-0.826%	408,123	-15.000%
2026-04-13	1.1300	1.2100	1.100000	1.2100	+5.217%	252,178	-15.702%
2026-04-10	1.1500	1.1600	1.120000	1.1500	0.000%	124,753	-11.304%
2026-04-09	1.1400	1.1500	1.090000	1.1500	+4.545%	249,834	-11.304%
2026-04-08	1.1900	1.1900	1.080000	1.1000	+0.917%	289,761	-7.273%
2026-04-07	1.1600	1.1800	1.090000	1.0900	-9.167%	488,535	-6.422%
2026-04-06	1.1900	1.2100	1.155000	1.2000	-0.826%	219,986	-15.000%
2026-04-02	1.1200	1.2100	1.120000	1.2100	+2.542%	180,925	-15.702%
2026-04-01	1.1800	1.2000	1.145000	1.1800	+0.855%	275,303	-13.559%
2026-03-31	1.1200	1.2000	1.110000	1.1700	+5.405%	281,400	-12.821%
2026-03-30	1.1500	1.1700	1.090000	1.1100	-1.770%	248,618	-8.108%
2026-03-27	1.2000	1.2000	1.095000	1.1300	-5.833%	353,913	-9.735%
2026-03-26	1.2100	1.2400	1.170000	1.2000	-4.000%	223,167	-15.000%
2026-03-25	1.2000	1.2500	1.200000	1.2500	+6.838%	217,161	-18.400%
2026-03-24	1.1800	1.2074	1.150100	1.1700	-0.847%	219,008	-12.821%
2026-03-23	1.2300	1.2685	1.180000	1.1800	-4.065%	296,795	-13.559%
2026-03-20	1.2500	1.2600	1.165000	1.2300	-2.381%	645,340	-17.073%
2026-03-19	1.3100	1.3100	1.230000	1.2600	-1.563%	308,340	-19.048%
2026-03-18	1.3600	1.3600	1.280000	1.2800	-5.882%	225,601	-20.313%
2026-03-17	1.3200	1.3600	1.312000	1.3600	+4.615%	264,712	-25.000%
2026-03-16	1.2800	1.3200	1.260000	1.3000	+2.362%	197,500	-21.538%
2026-03-13	1.2900	1.2980	1.250000	1.2700	0.000%	164,241	-19.685%
2026-03-12	1.2900	1.2992	1.240000	1.2700	-3.053%	232,810	-19.685%
2026-03-11	1.3200	1.3400	1.270000	1.3100	+0.769%	309,443	-22.137%
2026-03-10	1.3300	1.3550	1.270000	1.3000	0.000%	451,594	-21.538%
2026-03-09	1.2900	1.3100	1.230000	1.3000	0.000%	412,322	-21.538%
2026-03-06	1.3100	1.3400	1.220000	1.3000	-4.412%	549,259	-21.538%
2026-03-05	1.4400	1.4491	1.320000	1.3600	-5.556%	967,683	-25.000%
2026-03-04	1.4700	1.5000	1.430000	1.4400	-4.636%	621,678	-29.167%
2026-03-03	1.5100	1.5900	1.410000	1.5100	-6.211%	6,555,728	-32.450%
2026-03-02	1.5000	1.6100	1.490000	1.6100	+1.258%	323,079	-36.646%
2026-02-27	1.6500	1.6550	1.525000	1.5900	-4.217%	445,034	-35.849%
2026-02-26	1.6100	1.7100	1.540000	1.6600	+4.403%	717,542	-38.554%
2026-02-25	1.5000	1.6200	1.470500	1.5900	+8.163%	480,750	-35.849%
2026-02-24	1.4400	1.5200	1.400000	1.4700	+0.685%	269,515	-30.612%
2026-02-23	1.5000	1.5400	1.390000	1.4600	-5.195%	393,188	-30.137%
2026-02-20	1.5300	1.6000	1.500000	1.5400	-1.282%	203,663	-33.766%
2026-02-19	1.4800	1.6150	1.450100	1.5600	+4.000%	495,173	-34.615%
2026-02-18	1.4400	1.5200	1.400000	1.5000	+5.634%	357,341	-32.000%
2026-02-17	1.4300	1.4700	1.380000	1.4200	-1.389%	180,248	-28.169%
2026-02-13	1.4500	1.4700	1.380000	1.4400	+1.408%	171,757	-29.167%
2026-02-12	1.5100	1.5400	1.420000	1.4200	-7.190%	217,251	-28.169%
2026-02-11	1.5200	1.5500	1.450000	1.5300	+1.325%	248,895	-33.333%
2026-02-10	1.5800	1.6199	1.510000	1.5100	-4.430%	230,410	-32.450%
2026-02-09	1.5900	1.6500	1.510000	1.5800	-0.629%	500,009	-35.443%
2026-02-06	1.4600	1.6150	1.420100	1.5900	+13.571%	397,428	-35.849%
2026-02-05	1.5600	1.5800	1.400000	1.4000	-13.043%	482,981	-27.143%
2026-02-04	1.7500	1.7900	1.560000	1.6100	-8.000%	644,852	-36.646%
2026-02-03	1.6600	1.7600	1.620000	1.7500	+6.707%	449,160	-41.714%
2026-02-02	1.7500	1.7500	1.550000	1.6400	-6.286%	400,041	-37.805%
2026-01-30	1.6900	1.8300	1.650000	1.7500	+2.339%	810,097	-41.714%
2026-01-29	1.5700	1.7350	1.500000	1.7100	+1.786%	3,152,806	-40.351%
2026-01-28	1.7200	1.7200	1.650100	1.6800	-0.592%	217,013	-39.286%
2026-01-27	1.7500	1.7550	1.620000	1.6900	-3.429%	460,809	-39.645%
2026-01-26	1.7800	1.8400	1.670000	1.7500	-1.685%	587,159	-41.714%
2026-01-23	1.9400	1.9400	1.780000	1.7800	-6.806%	428,030	-42.697%
2026-01-22	1.8550	1.9567	1.825000	1.9100	+5.525%	493,459	-46.597%
2026-01-21	1.7800	1.8500	1.710000	1.8100	+1.685%	366,873	-43.646%
2026-01-20	1.8000	1.8200	1.715000	1.7800	-3.261%	384,269	-42.697%
2026-01-16	1.8300	1.9350	1.760000	1.8400	+3.371%	609,573	-44.565%
2026-01-15	1.8000	1.8200	1.770000	1.7800	0.000%	319,473	-42.697%
2026-01-14	1.8100	1.8193	1.725000	1.7800	-1.657%	299,971	-42.697%
2026-01-13	1.9100	1.9300	1.760000	1.8100	-1.630%	643,873	-43.646%
2026-01-12	1.9300	1.9300	1.800000	1.8400	-3.665%	665,792	-44.565%
2026-01-09	1.9500	2.0000	1.830000	1.9100	+1.596%	871,680	-46.597%
2026-01-08	1.8600	1.9699	1.850000	1.8800	+3.867%	423,506	-45.745%
2026-01-07	1.9300	1.9400	1.800000	1.8100	-6.218%	295,373	-43.646%
2026-01-06	1.9700	2.0200	1.871000	1.9300	-1.026%	301,156	-47.150%
2026-01-05	2.0800	2.1500	1.900000	1.9500	-2.985%	531,253	-47.692%
2026-01-02	2.0500	2.1100	1.975400	2.0100	+6.915%	617,778	-49.254%
2025-12-31	1.8100	1.9250	1.807600	1.8800	+2.732%	344,061	-45.745%
2025-12-30	1.7700	1.8800	1.745000	1.8300	+2.809%	350,368	-44.262%
2025-12-29	1.8000	1.8750	1.730000	1.7800	-4.301%	345,047	-42.697%
2025-12-26	1.9400	1.9600	1.810000	1.8600	-4.124%	445,868	-45.161%
2025-12-24	2.0300	2.0300	1.920000	1.9400	-4.433%	119,183	-47.423%
2025-12-23	1.9700	2.0300	1.915000	2.0300	+1.500%	300,488	-49.754%
2025-12-22	2.0500	2.3000	2.000000	2.0000	+0.503%	851,374	-49.000%
2025-12-19	1.8700	2.0000	1.870000	1.9900	+7.568%	373,732	-48.744%
2025-12-18	2.1600	2.1699	1.850000	1.8500	-10.194%	435,783	-44.865%
2025-12-17	2.0400	2.1800	2.005000	2.0600	+5.102%	492,573	-50.485%
2025-12-16	1.9100	2.0400	1.900000	1.9600	+1.554%	346,860	-47.959%
2025-12-15	2.1200	2.1416	1.930000	1.9300	-7.656%	433,685	-47.150%
2025-12-12	2.2200	2.2500	2.090000	2.0900	-8.734%	291,005	-51.196%
2025-12-11	2.2700	2.3173	2.173800	2.2900	-0.866%	333,334	-55.459%
2025-12-10	2.2800	2.3550	2.200000	2.3100	+1.316%	408,010	-55.844%
2025-12-09	2.2400	2.3700	2.210000	2.2800	+2.242%	417,322	-55.263%
2025-12-08	2.2000	2.2850	2.140000	2.2300	+3.241%	273,401	-54.260%
2025-12-05	2.4100	2.4100	2.130000	2.1600	-9.244%	519,952	-52.778%
2025-12-04	2.2200	2.4450	2.220000	2.3800	+4.846%	799,211	-57.143%
2025-12-03	2.3700	2.3800	2.230000	2.2700	-2.575%	559,719	-55.066%
2025-12-02	2.4500	2.4600	2.330000	2.3300	-3.320%	318,380	-56.223%
2025-12-01	2.7400	2.7700	2.410000	2.4100	-12.364%	428,860	-57.676%
2025-11-28	2.7000	2.8300	2.685000	2.7500	+3.774%	524,398	-62.909%
2025-11-26	2.6100	2.6525	2.504800	2.6500	+2.713%	394,517	-61.509%
2025-11-25	2.5200	2.6600	2.380000	2.5800	+4.032%	667,345	-60.465%
2025-11-24	2.4900	2.5700	2.400000	2.4800	+1.639%	483,342	-58.871%
2025-11-21	2.3500	2.4600	2.240000	2.4400	+1.667%	648,630	-58.197%
2025-11-20	2.6200	2.7689	2.379000	2.4000	-4.762%	611,474	-57.500%
2025-11-19	2.5800	2.6100	2.460000	2.5200	-1.176%	453,574	-59.524%
2025-11-18	2.4800	2.6700	2.400000	2.5500	-0.778%	450,592	-60.000%
2025-11-17	2.6700	2.8400	2.460000	2.5700	-6.884%	777,316	-60.311%
2025-11-14	3.1700	3.4100	2.635000	2.7600	-35.059%	1,901,139	-63.043%
2025-11-13	4.4100	4.6700	4.190000	4.2500	-3.409%	1,131,169	-76.000%
2025-11-12	4.3000	4.4959	4.170100	4.4000	+3.529%	480,811	-76.818%
2025-11-11	4.2800	4.4100	4.055000	4.2500	-0.932%	362,430	-76.000%
2025-11-10	4.6400	4.7500	4.190000	4.2900	-3.378%	539,389	-76.224%
2025-11-07	4.1100	4.5100	3.800000	4.4400	+6.220%	669,118	-77.027%
2025-11-06	4.4900	4.4900	4.080000	4.1800	-8.333%	480,608	-75.598%
2025-11-05	3.6400	4.6400	3.640000	4.5600	+25.967%	1,388,158	-77.632%
2025-11-04	3.5900	3.8200	3.500000	3.6200	-4.233%	483,695	-71.823%
2025-11-03	4.0200	4.2566	3.780000	3.7800	-8.475%	584,682	-73.016%
2025-10-31	4.2100	4.2920	3.840000	4.1300	+3.250%	646,046	-75.303%
2025-10-30	4.4400	4.4400	4.000000	4.0000	-8.046%	593,118	-74.500%
2025-10-29	4.6100	4.6581	4.331500	4.3500	-7.447%	919,458	-76.552%
2025-10-28	5.1100	5.2900	4.527600	4.7000	-4.082%	1,474,806	-78.298%
2025-10-27	4.7100	5.6700	4.660000	4.9000	+8.647%	3,330,535	-79.184%
2025-10-24	4.7100	4.9000	4.480000	4.5100	-6.818%	1,370,974	-77.384%
2025-10-23	4.6300	5.1900	4.630000	4.8400	+2.110%	1,261,511	-78.926%
2025-10-22	4.1400	4.8400	4.040000	4.7400	+9.469%	2,608,250	-78.481%
2025-10-21	4.8000	4.8000	4.140000	4.3300	-9.414%	2,570,238	-76.443%
2025-10-20	5.0500	5.4700	4.750000	4.7800	-9.470%	3,199,343	-78.661%
2025-10-17	4.8700	6.6800	4.650000	5.2800	+16.044%	30,573,506	-80.682%
2025-10-16	5.3900	5.6700	4.525000	4.5500	-25.654%	6,035,044	-77.582%
2025-10-15	6.3200	6.9000	6.000000	6.1200	-19.261%	7,798,827	-83.333%
2025-10-14	10.6500	10.7700	6.580000	7.5800	-16.243%	30,852,985	-86.544%
2025-10-13	5.8000	13.8700	5.630000	9.0500	+117.548%	162,649,645	-88.729%
2025-10-10	3.6300	5.3300	3.040000	4.1600	+141.860%	280,689,218	-75.481%
2025-10-09	1.8000	1.8399	1.650000	1.7200	-3.911%	8,558,870	-40.698%
2025-10-08	2.0000	2.0000	1.750000	1.7900	-5.291%	568,070	-43.017%
2025-10-07	1.9600	2.1000	1.760000	1.8900	-5.970%	1,003,549	-46.032%
2025-10-06	1.8700	2.1500	1.770000	2.0100	+16.860%	1,566,330	-49.254%
2025-10-03	1.5400	1.7600	1.540000	1.7200	+12.418%	1,000,348	-40.698%
2025-10-02	1.5600	1.5701	1.470300	1.5300	-1.290%	292,348	-33.333%
2025-10-01	1.5200	1.6000	1.450000	1.5500	+1.974%	224,991	-34.194%
2025-09-30	1.6800	1.6900	1.475000	1.5200	-8.434%	260,899	-32.895%
2025-09-29	1.6300	1.7100	1.550000	1.6600	+3.750%	268,365	-38.554%
2025-09-26	1.7100	1.7100	1.540100	1.6000	-7.514%	263,369	-36.250%
2025-09-25	1.6700	1.8562	1.640000	1.7300	+6.790%	507,626	-41.040%
2025-09-24	1.6600	1.7355	1.620000	1.6200	-1.818%	223,302	-37.037%
2025-09-23	1.7600	1.7700	1.650000	1.6500	-2.941%	365,354	-38.182%
2025-09-22	1.6000	1.7600	1.521700	1.7000	+11.111%	365,682	-40.000%
2025-09-19	1.5200	1.5696	1.490000	1.5300	+2.000%	261,274	-33.333%
2025-09-18	1.6000	1.6600	1.500000	1.5000	-6.250%	244,206	-32.000%
2025-09-17	1.5000	1.7000	1.450000	1.6000	+1.266%	390,628	-36.250%
2025-09-16	1.4000	1.7500	1.400000	1.5800	+12.857%	435,022	-35.443%
2025-09-15	1.3700	1.4100	1.360000	1.4000	-0.709%	125,314	-27.143%
2025-09-12	1.4300	1.4600	1.370000	1.4100	-1.399%	128,798	-27.660%
2025-09-11	1.4600	1.5000	1.410000	1.4300	-1.379%	111,873	-28.671%
2025-09-10	1.3600	1.4500	1.360000	1.4500	+6.618%	101,599	-29.655%
2025-09-09	1.3400	1.3600	1.220000	1.3600	+1.493%	144,114	-25.000%
2025-09-08	1.3800	1.4000	1.310300	1.3400	-2.190%	84,308	-23.881%
2025-09-05	1.3200	1.3700	1.290000	1.3700	+7.031%	79,734	-25.547%
2025-09-04	1.4100	1.4100	1.260000	1.2800	-7.246%	226,762	-20.313%
2025-09-03	1.4000	1.4500	1.370000	1.3800	-1.429%	126,087	-26.087%
2025-09-02	1.4500	1.4700	1.350000	1.4000	-3.448%	132,681	-27.143%
2025-08-29	1.4700	1.5087	1.410000	1.4500	-2.027%	99,993	-29.655%
2025-08-28	1.5000	1.5363	1.480000	1.4800	-1.987%	60,890	-31.081%
2025-08-27	1.5700	1.5998	1.510000	1.5100	-2.581%	79,292	-32.450%
2025-08-26	1.6000	1.6000	1.540000	1.5500	-2.516%	97,857	-34.194%
2025-08-25	1.6500	1.6500	1.400000	1.5900	-3.636%	185,934	-35.849%
2025-08-22	1.5400	1.6900	1.520000	1.6500	+7.143%	107,355	-38.182%
2025-08-21	1.5800	1.6257	1.520000	1.5400	-4.348%	142,369	-33.766%
2025-08-20	1.5500	1.6650	1.540100	1.6100	+1.899%	156,426	-36.646%
2025-08-19	1.6000	1.6200	1.550000	1.5800	-3.067%	155,732	-35.443%
2025-08-18	1.7800	1.8400	1.560000	1.6300	-6.322%	283,257	-37.423%
2025-08-15	1.9500	1.9500	1.710050	1.7400	+1.754%	514,816	-41.379%
2025-08-14	1.7700	1.7700	1.360000	1.7100	+1.183%	575,752	-40.351%
2025-08-13	1.7300	1.7400	1.648000	1.6900	-1.744%	170,424	-39.645%
2025-08-12	1.7900	1.8000	1.640100	1.7200	-4.972%	257,741	-40.698%
2025-08-11	1.8100	1.8500	1.760000	1.8100	+1.117%	171,339	-43.646%
2025-08-08	1.8600	1.8700	1.770000	1.7900	-2.717%	124,379	-43.017%
2025-08-07	1.8100	1.9100	1.750000	1.8400	+2.793%	96,295	-44.565%
2025-08-06	1.9500	1.9500	1.770000	1.7900	-2.717%	85,593	-43.017%
2025-08-05	1.8600	1.9000	1.802800	1.8400	+2.222%	61,611	-44.565%
2025-08-04	1.7500	1.9100	1.700000	1.8000	+5.263%	159,095	-43.333%
2025-08-01	1.8400	1.8400	1.690000	1.7100	-10.000%	197,678	-40.351%
2025-07-31	1.8800	2.0900	1.830000	1.9000	+1.064%	296,620	-46.316%
2025-07-30	1.8400	1.9100	1.800000	1.8800	+0.535%	121,596	-45.745%
2025-07-29	1.9900	2.0357	1.760000	1.8700	-4.592%	281,227	-45.455%
2025-07-28	1.9900	2.0300	1.870100	1.9600	+1.031%	247,350	-47.959%
2025-07-25	2.2100	2.2350	1.860700	1.9400	-12.217%	564,528	-47.423%
2025-07-24	2.5800	2.6500	2.200000	2.2100	-11.245%	947,607	-53.846%
2025-07-23	2.1300	2.5500	2.100000	2.4900	+19.712%	1,846,241	-59.036%
2025-07-22	1.5500	2.1200	1.520000	2.0800	+33.333%	1,576,054	-50.962%
2025-07-21	1.5800	1.7000	1.540000	1.5600	0.000%	439,024	-34.615%
2025-07-18	1.6900	1.7500	1.500000	1.5600	-8.772%	507,920	-34.615%
2025-07-17	1.5000	1.7400	1.500000	1.7100	+13.245%	847,849	-40.351%
2025-07-16	1.3000	1.5454	1.290000	1.5100	+17.969%	426,652	-32.450%
2025-07-15	1.4000	1.4050	1.270000	1.2800	-7.246%	231,924	-20.313%
2025-07-14	1.5700	1.5700	1.350100	1.3800	-10.390%	282,015	-26.087%
2025-07-11	1.7200	1.7200	1.430000	1.5400	-3.750%	567,653	-33.766%
2025-07-10	1.7100	1.7365	1.559000	1.6000	-6.433%	125,341	-36.250%
2025-07-09	1.4800	1.7600	1.480000	1.7100	+15.541%	209,970	-40.351%
2025-07-08	1.5100	1.5600	1.455000	1.4800	-1.987%	131,503	-31.081%
2025-07-07	1.7400	1.7600	1.440000	1.5100	-13.218%	363,513	-32.450%
2025-07-03	1.7000	1.8300	1.440100	1.7400	+2.353%	256,219	-41.379%
2025-07-02	1.3500	1.7300	1.340000	1.7000	+28.788%	558,180	-40.000%
2025-07-01	1.3100	1.3500	1.240500	1.3200	-0.752%	140,543	-22.727%
2025-06-30	1.2000	1.3400	1.180000	1.3300	+9.917%	235,056	-23.308%
2025-06-27	1.4100	1.4200	1.170000	1.2100	-6.923%	423,516	-15.702%
2025-06-26	1.1100	1.4400	1.093800	1.3000	+21.495%	1,578,222	-21.538%
2025-06-25	1.0800	1.0900	1.050400	1.0700	+1.905%	73,026	-4.673%
2025-06-24	1.0700	1.1000	1.040000	1.0500	-1.869%	152,427	-2.857%
2025-06-23	1.0900	1.1300	1.010000	1.0700	0.000%	289,223	-4.673%
2025-06-20	0.9622	1.0800	0.962200	1.0700	+8.081%	228,532	-4.673%
2025-06-18	0.9800	1.0496	0.950000	0.9900	-0.302%	120,933	+3.030%
2025-06-17	1.0800	1.0808	0.990000	0.9930	-8.899%	146,223	+2.719%
2025-06-16	1.0800	1.1200	1.024800	1.0900	+2.830%	148,734	-6.422%
2025-06-13	1.0900	1.1400	1.040000	1.0600	-3.636%	200,709	-3.774%
2025-06-12	1.2000	1.2000	1.090000	1.1000	-8.333%	196,416	-7.273%
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	-16.393%
2025-06-09	1.2400	1.3400	1.230000	1.3000	+6.557%	290,302	-21.538%
2025-06-06	1.2700	1.3300	1.220000	1.2200	-3.937%	249,113	-16.393%
2025-06-05	1.2700	1.3400	1.210000	1.2700	0.000%	242,176	-19.685%
2025-06-04	1.2600	1.3500	1.160000	1.2700	-4.511%	498,277	-19.685%
2025-06-03	1.4200	1.5181	1.330000	1.3300	-5.674%	613,303	-23.308%
2025-06-02	1.5700	1.6200	1.314200	1.4100	-17.059%	1,339,509	-27.660%
2025-05-30	0.9107	2.0600	0.910700	1.7000	+107.317%	37,690,765	-40.000%
2025-05-29	1.1800	1.1989	0.760100	0.8200	-26.126%	1,141,723	+24.390%
2025-05-28	1.4100	1.4500	1.040000	1.1100	-43.655%	1,532,804	-8.108%
2025-05-27	1.9600	2.1400	1.950000	1.9700	-1.990%	130,376	-48.223%
2025-05-23	1.7700	2.0400	1.740000	2.0100	+11.050%	110,922	-49.254%
2025-05-22	1.8100	1.8700	1.790400	1.8100	-1.630%	46,370	-43.646%
2025-05-21	2.0000	2.0000	1.780000	1.8400	-6.122%	173,386	-44.565%
2025-05-20	1.9800	2.0500	1.910000	1.9600	-6.220%	120,020	-47.959%
2025-05-19	2.0500	2.1000	1.914600	2.0900	-2.336%	171,829	-51.196%
2025-05-16	2.3000	2.3600	1.950600	2.1400	-16.406%	307,969	-52.336%
2025-05-15	2.7600	2.7600	2.540000	2.5600	-6.569%	118,235	-60.156%
2025-05-14	2.8800	2.9889	2.685000	2.7400	-2.143%	115,045	-62.774%
2025-05-13	2.4800	3.1800	2.480000	2.8000	+14.286%	345,890	-63.571%
2025-05-12	2.4200	2.4800	2.350000	2.4500	+8.889%	76,606	-58.367%
2025-05-09	2.2400	2.2899	2.180000	2.2500	+2.273%	43,014	-54.667%
2025-05-08	2.0900	2.2500	2.070000	2.2000	+7.317%	19,851	-53.636%
2025-05-07	2.1200	2.1200	2.020000	2.0500	-3.756%	22,484	-50.244%
2025-05-06	2.0600	2.1300	2.025000	2.1300	+2.404%	28,983	-52.113%
2025-05-05	2.1500	2.1938	2.060000	2.0800	-4.587%	36,858	-50.962%
2025-05-02	2.3800	2.3800	2.160000	2.1800	-7.627%	45,741	-53.211%
2025-05-01	2.2500	2.4000	2.212800	2.3600	+5.357%	35,365	-56.780%
2025-04-30	2.3000	2.3320	2.170000	2.2400	-4.274%	23,433	-54.464%
2025-04-29	2.2000	2.3900	2.190000	2.3400	+4.464%	25,485	-56.410%
2025-04-28	2.2800	2.2900	2.180000	2.2400	-1.322%	9,578	-54.464%
2025-04-25	2.2600	2.3500	2.200000	2.2700	-0.439%	30,491	-55.066%
2025-04-24	2.1900	2.2800	2.180000	2.2800	+6.047%	39,316	-55.263%
2025-04-23	2.1400	2.2500	2.110000	2.1500	+4.369%	31,116	-52.558%
2025-04-22	2.0100	2.1293	2.010000	2.0600	+3.000%	23,525	-50.485%
2025-04-21	2.1700	2.1700	1.960000	2.0000	-8.257%	59,661	-49.000%
2025-04-17	2.1900	2.2749	2.050000	2.1800	-1.357%	78,634	-53.211%
2025-04-16	2.3100	2.3305	2.120000	2.2100	-4.329%	54,075	-53.846%
2025-04-15	2.4200	2.4200	2.220000	2.3100	-4.545%	34,800	-55.844%
2025-04-14	2.5000	2.5250	2.350000	2.4200	-3.200%	48,360	-57.851%
2025-04-11	2.4200	2.5400	2.340000	2.5000	+2.881%	25,843	-59.200%
2025-04-10	2.5800	2.7296	2.400000	2.4300	-7.955%	31,325	-58.025%
2025-04-09	2.2000	2.7400	2.200000	2.6400	+15.789%	67,484	-61.364%
2025-04-08	2.4100	2.5647	2.230000	2.2800	-4.603%	61,276	-55.263%
2025-04-07	2.2400	2.5200	2.200000	2.3900	+0.420%	42,401	-57.322%
2025-04-04	2.4300	2.4500	2.095000	2.3800	-2.459%	79,458	-57.143%
2025-04-03	2.5600	2.6250	2.400100	2.4400	-6.154%	74,172	-58.197%
2025-04-02	2.8600	2.8600	2.510000	2.6000	-8.772%	110,121	-60.769%
2025-04-01	3.0500	3.0500	2.550000	2.8500	-12.577%	124,767	-64.211%
2025-03-31	3.3000	3.5500	3.180000	3.2600	-2.687%	78,456	-68.712%
2025-03-28	3.4800	3.5100	3.312000	3.3500	-3.179%	18,116	-69.552%
2025-03-27	3.3800	3.4800	3.260000	3.4600	+4.532%	58,823	-70.520%
2025-03-26	3.3100	3.3400	3.260000	3.3100	+0.303%	17,946	-69.184%
2025-03-25	3.4300	3.4300	3.200000	3.3000	-2.655%	23,713	-69.091%
2025-03-24	3.5000	3.5700	3.280100	3.3900	-0.294%	36,463	-69.912%
2025-03-21	3.2500	3.4700	3.180000	3.4000	+2.410%	36,120	-70.000%
2025-03-20	3.3500	3.4398	3.250000	3.3200	-2.924%	34,909	-69.277%
2025-03-19	3.3500	3.5100	3.330000	3.4200	+2.395%	31,425	-70.175%
2025-03-18	3.5400	3.5400	3.290000	3.3400	-6.443%	26,493	-69.461%
2025-03-17	3.2000	3.6200	3.200000	3.5700	+9.846%	71,081	-71.429%
2025-03-14	3.2800	3.3800	3.160000	3.2500	+1.246%	21,636	-68.615%
2025-03-13	3.2800	3.4691	3.160000	3.2100	-1.231%	19,302	-68.224%
2025-03-12	3.1200	3.3300	3.120000	3.2500	+4.167%	28,809	-68.615%
2025-03-11	3.0100	3.1640	2.970000	3.1200	+1.961%	49,599	-67.308%
2025-03-10	3.1900	3.2277	2.950000	3.0600	-6.135%	81,292	-66.667%
2025-03-07	3.2000	3.2700	2.970000	3.2600	+1.875%	77,913	-68.712%
2025-03-06	3.3000	3.3500	3.100000	3.2000	-3.904%	47,221	-68.125%
2025-03-05	3.3700	3.4971	3.300000	3.3300	-3.198%	40,956	-69.369%
2025-03-04	3.1700	3.4732	2.920000	3.4400	+5.521%	168,262	-70.349%
2025-03-03	3.6200	3.7300	3.220000	3.2600	-9.695%	128,488	-68.712%
2025-02-28	3.6500	3.6700	3.400000	3.6100	-0.824%	97,301	-71.745%
2025-02-27	4.1700	4.1800	3.550000	3.6400	-12.500%	145,087	-71.978%
2025-02-26	4.1900	4.3600	4.130000	4.1600	0.000%	48,398	-75.481%
2025-02-25	4.3100	4.3100	4.040000	4.1600	-3.256%	59,736	-75.481%
2025-02-24	4.2000	4.3699	4.000000	4.3000	+6.173%	100,712	-76.279%
2025-02-21	4.7400	4.8300	3.980000	4.0500	-15.800%	239,501	-74.815%
2025-02-20	4.8900	5.1600	4.695000	4.8100	-0.207%	49,675	-78.794%
2025-02-19	5.4000	5.4200	4.670000	4.8200	-11.234%	115,941	-78.838%
2025-02-18	4.2700	5.4564	4.260000	5.4300	+35.411%	305,413	-81.215%
2025-02-14	5.3700	5.5400	4.000000	4.0100	-26.958%	330,466	-74.564%
2025-02-13	5.2100	5.5400	5.210000	5.4900	+5.374%	35,238	-81.421%
2025-02-12	5.1600	5.2800	5.080000	5.2100	-0.762%	38,434	-80.422%
2025-02-11	5.2500	5.3300	5.150000	5.2500	-1.685%	25,914	-80.571%
2025-02-10	5.2800	5.4200	5.200000	5.3400	+2.890%	42,840	-80.899%
2025-02-07	5.4500	5.4900	5.080000	5.1900	-4.771%	87,206	-80.347%
2025-02-06	5.7700	5.8000	5.380000	5.4500	-4.720%	50,779	-81.284%
2025-02-05	5.6800	5.7700	5.620000	5.7200	+1.418%	45,098	-82.168%
2025-02-04	5.4400	5.6799	5.390000	5.6400	+4.638%	45,606	-81.915%
2025-02-03	5.4200	5.6099	5.211200	5.3900	-2.178%	29,689	-81.076%
2025-01-31	5.5000	6.0000	5.410000	5.5100	+0.182%	66,353	-81.488%
2025-01-30	5.3900	5.6900	5.285800	5.5000	+3.774%	60,852	-81.455%
2025-01-29	5.4900	5.5500	5.180000	5.3000	-3.461%	53,164	-80.755%
2025-01-28	5.5800	5.6100	5.245000	5.4900	+1.292%	58,863	-81.421%
2025-01-27	5.5800	5.6978	5.180000	5.4200	-1.989%	102,661	-81.181%
2025-01-24	5.3900	5.8217	5.390000	5.5300	+1.468%	51,063	-81.555%
2025-01-23	5.3200	5.5292	5.268600	5.4500	+2.444%	37,611	-81.284%
2025-01-22	5.4200	5.4988	5.200000	5.3200	-2.026%	49,719	-80.827%
2025-01-21	5.7300	5.7800	5.280200	5.4300	-4.737%	66,991	-81.215%
2025-01-17	5.6700	6.0894	5.570000	5.7000	+3.448%	123,764	-82.105%
2025-01-16	5.2200	5.6600	5.130000	5.5100	+6.990%	75,622	-81.488%
2025-01-15	5.2800	5.2850	5.000000	5.1500	+0.980%	40,339	-80.194%
2025-01-14	5.2000	5.4300	5.000000	5.1000	-0.391%	38,549	-80.000%
2025-01-13	5.4000	5.4223	4.909400	5.1200	-7.246%	72,447	-80.078%
2025-01-10	5.6000	5.6900	5.410000	5.5200	-1.604%	34,490	-81.522%
2025-01-08	6.1000	6.1900	5.480100	5.6100	-8.483%	69,199	-81.818%
2025-01-07	6.4900	6.6600	6.110000	6.1300	-5.692%	78,106	-83.361%
2025-01-06	6.5000	6.8700	6.270000	6.5000	+2.524%	125,722	-84.308%
2025-01-03	6.1500	6.4000	5.920000	6.3400	+4.448%	65,867	-83.912%
2025-01-02	5.9600	6.4200	5.830000	6.0700	+3.231%	67,998	-83.196%
2024-12-31	6.3100	6.3100	5.692500	5.8800	-4.235%	84,619	-82.653%
2024-12-30	6.4100	6.4500	5.700000	6.1400	-5.100%	131,561	-83.388%
2024-12-27	5.6500	6.5600	5.500000	6.4700	+15.536%	197,781	-84.235%
2024-12-26	5.0500	5.6200	5.050000	5.6000	+10.454%	89,188	-81.786%
2024-12-24	4.9400	5.1000	4.780000	5.0700	+3.681%	60,101	-79.882%
2024-12-23	4.6500	5.3000	4.650000	4.8900	+4.936%	116,225	-79.141%
2024-12-20	4.3600	4.8979	4.350000	4.6600	+5.430%	118,511	-78.112%
2024-12-19	4.8000	4.9700	4.420000	4.4200	-7.531%	99,554	-76.923%
2024-12-18	5.0800	5.3300	4.750000	4.7800	-4.970%	106,461	-78.661%
2024-12-17	5.0500	5.2081	4.970000	5.0300	-1.179%	64,057	-79.722%
2024-12-16	5.0100	5.2200	4.850000	5.0900	0.000%	110,522	-79.961%
2024-12-13	5.3700	5.3700	5.020000	5.0900	-3.416%	90,336	-79.961%
2024-12-12	5.4000	5.5100	5.140000	5.2700	-2.947%	70,986	-80.645%
2024-12-11	5.5000	5.6318	5.270000	5.4300	-1.093%	63,574	-81.215%
2024-12-10	5.7600	6.0000	5.424500	5.4900	-6.154%	39,231	-81.421%
2024-12-09	5.4400	6.0500	5.350000	5.8500	+7.537%	98,740	-82.564%
2024-12-06	5.7500	5.7900	5.400000	5.4400	-5.061%	96,719	-81.250%
2024-12-05	5.8900	6.0600	5.680000	5.7300	-3.373%	55,963	-82.199%
2024-12-04	6.1200	6.1300	5.900000	5.9300	-3.105%	82,961	-82.799%
2024-12-03	6.2200	6.4050	5.900000	6.1200	-2.236%	122,743	-83.333%
2024-12-02	6.2600	6.6300	6.060000	6.2600	0.000%	62,859	-83.706%

.dark-mode .g3sNq9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3sNq9{ color: #333333; background-color: white; border: 2px solid #333333; }GWHESS Tech, Inc.stock NYSE

GWH
ESS Tech, Inc.
stock NYSE