Dark

GWH
ESS Tech, Inc.
stock NYSE

Market Open

Sep 24, 2026 11:20:13 AM EDT

0.3600USD-1.230%(-0.0045)188,357

0.3000Bid 0.4200Ask 0.1200Spread

Pre-market

Sep 24, 2026 9:29:30 AM EDT

0.3694USD+0.957%(+0.0035)17,486

After-hours

Sep 23, 2026 4:59:30 PM EDT

0.3708USD+1.256%(+0.0046)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	0.360000	0.360000	0.360000	0.3600	-1.612%	188,357	0.000%
2026-09-23	0.400000	0.405000	0.358100	0.3659	-7.297%	536,718	-1.612%
2026-09-22	0.388400	0.432900	0.376900	0.3947	+6.733%	1,367,547	-8.791%
2026-09-21	0.366000	0.390000	0.360000	0.3698	+2.523%	539,082	-2.650%
2026-09-18	0.369500	0.383700	0.360100	0.3607	-0.716%	567,337	-0.194%
2026-09-17	0.347300	0.379700	0.340000	0.3633	+7.836%	506,787	-0.908%
2026-09-16	0.338000	0.349599	0.335100	0.3369	+0.929%	289,588	+6.857%
2026-09-15	0.372300	0.380900	0.333500	0.3338	-4.900%	342,119	+7.849%
2026-09-14	0.403000	0.403000	0.351000	0.3510	-7.850%	525,993	+2.564%
2026-09-11	0.395000	0.395000	0.376700	0.3809	+1.061%	339,185	-5.487%
2026-09-10	0.377800	0.390000	0.362100	0.3769	-0.528%	495,747	-4.484%
2026-09-09	0.400000	0.401400	0.370500	0.3789	-2.245%	1,106,364	-4.988%
2026-09-08	0.351900	0.401800	0.342500	0.3876	+13.267%	1,784,356	-7.121%
2026-09-04	0.340000	0.344300	0.322200	0.3422	+1.453%	631,477	+5.202%
2026-09-03	0.332950	0.350000	0.320000	0.3373	+3.785%	989,781	+6.730%
2026-09-02	0.358600	0.360000	0.306500	0.3250	-4.468%	1,622,839	+10.769%
2026-09-01	0.350000	0.362300	0.330600	0.3402	-2.800%	680,115	+5.820%
2026-08-31	0.367400	0.383400	0.350000	0.3500	-0.114%	1,487,525	+2.857%
2026-08-28	0.357000	0.367200	0.340300	0.3504	-2.368%	556,625	+2.740%
2026-08-27	0.380000	0.401650	0.348300	0.3589	-4.801%	1,446,560	+0.306%
2026-08-26	0.376500	0.390000	0.366400	0.3770	-0.265%	798,179	-4.509%
2026-08-25	0.390000	0.405000	0.370000	0.3780	-2.853%	798,487	-4.762%
2026-08-24	0.403800	0.410000	0.370100	0.3891	-3.855%	1,209,790	-7.479%
2026-08-21	0.399900	0.434800	0.379800	0.4047	+3.372%	2,971,358	-11.045%
2026-08-20	0.675000	0.681450	0.339900	0.3915	-42.888%	4,970,487	-8.046%
2026-08-19	0.651000	0.716700	0.649700	0.6855	+3.362%	400,196	-47.484%
2026-08-18	0.659000	0.663200	0.600000	0.6632	+8.846%	569,778	-45.718%
2026-08-17	0.610000	0.659900	0.580000	0.6093	-1.567%	684,775	-40.916%
2026-08-14	0.594000	0.620000	0.567650	0.6190	+4.297%	424,707	-41.842%
2026-08-13	0.570100	0.618400	0.564800	0.5935	+3.886%	659,839	-39.343%
2026-08-12	0.620000	0.620000	0.560000	0.5713	-11.864%	1,186,485	-36.986%
2026-08-11	0.611300	0.648200	0.600000	0.6482	+11.413%	1,156,870	-44.462%
2026-08-10	0.650000	0.660200	0.571700	0.5818	-9.588%	1,171,962	-38.123%
2026-08-07	0.669600	0.698300	0.610000	0.6435	-4.695%	892,386	-44.056%
2026-08-06	0.730000	0.730000	0.654901	0.6752	-7.380%	1,497,731	-46.682%
2026-08-05	0.750000	0.766800	0.725000	0.7290	+0.427%	206,887	-50.617%
2026-08-04	0.740000	0.749900	0.725900	0.7259	+1.030%	234,266	-50.406%
2026-08-03	0.770000	0.770000	0.716300	0.7185	-3.815%	303,145	-49.896%
2026-07-31	0.787000	0.787000	0.747000	0.7470	-1.529%	202,215	-51.807%
2026-07-30	0.714000	0.795800	0.714000	0.7586	+6.128%	596,920	-52.544%
2026-07-29	0.750000	0.750100	0.710000	0.7148	-4.731%	299,827	-49.636%
2026-07-28	0.790000	0.790000	0.715300	0.7503	-2.419%	454,595	-52.019%
2026-07-27	0.777000	0.791800	0.751000	0.7689	+2.397%	363,353	-53.180%
2026-07-24	0.817000	0.817000	0.750000	0.7509	-6.184%	572,256	-52.058%
2026-07-23	0.851201	0.907800	0.799900	0.8004	-9.845%	914,934	-55.022%
2026-07-22	0.885100	0.998200	0.822000	0.8878	+5.352%	3,096,940	-59.450%
2026-07-21	0.839700	0.868000	0.833000	0.8427	+0.813%	226,433	-57.280%
2026-07-20	0.900000	0.900000	0.835500	0.8359	-5.516%	298,680	-56.933%
2026-07-17	0.909000	0.910000	0.862600	0.8847	-0.596%	274,393	-59.308%
2026-07-16	1.010000	1.010000	0.870000	0.8900	-12.745%	708,846	-59.551%
2026-07-15	0.948000	1.061000	0.910000	1.0200	+17.309%	2,111,045	-64.706%
2026-07-14	0.806200	0.898700	0.805350	0.8695	+7.878%	412,662	-58.597%
2026-07-13	0.870000	0.870000	0.803150	0.8060	-5.143%	264,079	-55.335%
2026-07-10	0.832000	0.859000	0.800200	0.8497	+3.069%	309,679	-57.632%
2026-07-09	0.846800	0.863400	0.810300	0.8244	+1.778%	272,732	-56.332%
2026-07-08	0.790000	0.817400	0.770000	0.8100	+6.537%	400,223	-55.556%
2026-07-07	0.880000	0.880000	0.710000	0.7603	-13.602%	997,642	-52.650%
2026-07-06	0.870000	0.920000	0.852000	0.8800	+1.970%	433,278	-59.091%
2026-07-02	0.950000	0.950000	0.851750	0.8630	-5.269%	499,635	-58.285%
2026-07-01	0.990000	1.030000	0.893400	0.9110	-4.105%	816,540	-60.483%
2026-06-30	1.020000	1.020000	0.907100	0.9500	-3.641%	1,010,901	-62.105%
2026-06-29	0.880000	1.100000	0.869750	0.9859	+15.988%	3,910,903	-63.485%
2026-06-26	0.757000	0.868900	0.730000	0.8500	+11.271%	813,798	-57.647%
2026-06-25	0.850000	0.869100	0.760000	0.7639	-9.737%	373,420	-52.873%
2026-06-24	0.801000	0.846300	0.737800	0.8463	+8.779%	625,420	-57.462%
2026-06-23	0.807100	0.896100	0.740000	0.7780	+5.121%	2,645,417	-53.728%
2026-06-22	0.808100	0.808100	0.736300	0.7401	-6.529%	408,038	-51.358%
2026-06-18	0.790000	0.799200	0.770000	0.7918	+0.228%	355,328	-54.534%
2026-06-17	0.790000	0.849800	0.781800	0.7900	-1.312%	207,354	-54.430%
2026-06-16	0.801800	0.840000	0.780100	0.8005	+0.062%	377,418	-55.028%
2026-06-15	0.850000	0.866500	0.721000	0.8000	-3.253%	727,978	-55.000%
2026-06-12	0.859900	0.886400	0.812400	0.8269	-5.324%	290,324	-56.464%
2026-06-11	0.865000	0.873400	0.810900	0.8734	+3.853%	379,823	-58.782%
2026-06-10	0.820000	0.879900	0.780000	0.8410	0.000%	599,528	-57.194%
2026-06-09	0.910000	0.910500	0.810000	0.8410	-1.890%	462,943	-57.194%
2026-06-08	0.907000	0.907000	0.830100	0.8572	-5.438%	476,352	-58.003%
2026-06-05	1.010000	1.010000	0.898000	0.9065	-10.248%	1,036,820	-60.287%
2026-06-04	0.990000	1.080000	0.920000	1.0100	+9.783%	683,674	-64.356%
2026-06-03	1.000000	1.020000	0.890000	0.9200	-6.122%	645,481	-60.870%
2026-06-02	1.010000	1.020000	0.980000	0.9800	-3.922%	379,816	-63.265%
2026-06-01	1.040000	1.070000	1.015000	1.0200	+0.990%	553,006	-64.706%
2026-05-29	1.030000	1.040000	0.951000	1.0100	+1.000%	414,000	-64.356%
2026-05-28	0.940000	1.030000	0.940000	1.0000	+1.616%	405,669	-64.000%
2026-05-27	1.030000	1.050000	0.917000	0.9841	-2.564%	729,935	-63.418%
2026-05-26	1.050000	1.109800	1.010000	1.0100	+5.483%	1,902,482	-64.356%
2026-05-22	0.930000	0.970000	0.909600	0.9575	+3.862%	308,654	-62.402%
2026-05-21	0.971000	0.978800	0.901200	0.9219	+2.320%	355,054	-60.950%
2026-05-20	0.866700	0.910000	0.854000	0.9010	+4.767%	244,189	-60.044%
2026-05-19	0.889000	0.889900	0.840000	0.8600	0.000%	294,045	-58.140%
2026-05-18	0.940000	0.940000	0.830000	0.8600	-5.484%	539,246	-58.140%
2026-05-15	0.927700	0.942600	0.890800	0.9099	-3.305%	286,477	-60.435%
2026-05-14	0.970000	0.970000	0.865700	0.9410	-3.921%	708,004	-61.743%
2026-05-13	0.799900	1.090000	0.736400	0.9794	+26.701%	3,262,727	-63.243%
2026-05-12	0.864100	0.864100	0.769100	0.7730	-5.083%	697,382	-53.428%
2026-05-11	0.819900	0.900000	0.790600	0.8144	+4.397%	1,572,352	-55.796%
2026-05-08	1.050000	1.050000	0.565300	0.7801	-30.348%	7,836,759	-53.852%
2026-05-07	1.130000	1.170000	1.080000	1.1200	-1.754%	926,474	-67.857%
2026-05-06	1.150000	1.170000	1.100000	1.1400	-0.870%	732,407	-68.421%
2026-05-05	1.110000	1.190000	1.110000	1.1500	+3.604%	609,416	-68.696%
2026-05-04	1.120000	1.128200	1.080000	1.1100	+0.909%	411,759	-67.568%
2026-05-01	1.130000	1.139900	1.090000	1.1000	0.000%	439,614	-67.273%
2026-04-30	1.080000	1.130000	1.010000	1.1000	+2.804%	823,302	-67.273%
2026-04-29	1.160000	1.160000	1.070000	1.0700	-8.547%	715,132	-66.355%
2026-04-28	1.160000	1.180000	1.130000	1.1700	-1.681%	596,586	-69.231%
2026-04-27	1.140000	1.190000	1.130000	1.1900	+4.386%	265,599	-69.748%
2026-04-24	1.130000	1.150000	1.100000	1.1400	0.000%	365,501	-68.421%
2026-04-23	1.160000	1.160000	1.100000	1.1400	0.000%	333,070	-68.421%
2026-04-22	1.160000	1.160000	1.120000	1.1400	+1.786%	282,489	-68.421%
2026-04-21	1.200000	1.210000	1.100000	1.1200	-5.085%	734,874	-67.857%
2026-04-20	1.160000	1.190000	1.120000	1.1800	+1.724%	529,589	-69.492%
2026-04-17	1.160000	1.180000	1.120000	1.1600	+1.754%	497,721	-68.966%
2026-04-16	1.180000	1.195900	1.125000	1.1400	-2.564%	475,221	-68.421%
2026-04-15	1.220000	1.230000	1.150000	1.1700	-2.500%	995,864	-69.231%
2026-04-14	1.230000	1.240000	1.170000	1.2000	-0.826%	408,123	-70.000%
2026-04-13	1.130000	1.210000	1.100000	1.2100	+5.217%	252,178	-70.248%
2026-04-10	1.150000	1.160000	1.120000	1.1500	0.000%	124,753	-68.696%
2026-04-09	1.140000	1.150000	1.090000	1.1500	+4.545%	249,834	-68.696%
2026-04-08	1.190000	1.190000	1.080000	1.1000	+0.917%	289,761	-67.273%
2026-04-07	1.160000	1.180000	1.090000	1.0900	-9.167%	488,535	-66.972%
2026-04-06	1.190000	1.210000	1.155000	1.2000	-0.826%	219,986	-70.000%
2026-04-02	1.120000	1.210000	1.120000	1.2100	+2.542%	180,925	-70.248%
2026-04-01	1.180000	1.200000	1.145000	1.1800	+0.855%	275,303	-69.492%
2026-03-31	1.120000	1.200000	1.110000	1.1700	+5.405%	281,400	-69.231%
2026-03-30	1.150000	1.170000	1.090000	1.1100	-1.770%	248,618	-67.568%
2026-03-27	1.200000	1.200000	1.095000	1.1300	-5.833%	353,913	-68.142%
2026-03-26	1.210000	1.240000	1.170000	1.2000	-4.000%	223,167	-70.000%
2026-03-25	1.200000	1.250000	1.200000	1.2500	+6.838%	217,161	-71.200%
2026-03-24	1.180000	1.207400	1.150100	1.1700	-0.847%	219,008	-69.231%
2026-03-23	1.230000	1.268500	1.180000	1.1800	-4.065%	296,795	-69.492%
2026-03-20	1.250000	1.260000	1.165000	1.2300	-2.381%	645,340	-70.732%
2026-03-19	1.310000	1.310000	1.230000	1.2600	-1.563%	308,340	-71.429%
2026-03-18	1.360000	1.360000	1.280000	1.2800	-5.882%	225,601	-71.875%
2026-03-17	1.320000	1.360000	1.312000	1.3600	+4.615%	264,712	-73.529%
2026-03-16	1.280000	1.320000	1.260000	1.3000	+2.362%	197,500	-72.308%
2026-03-13	1.290000	1.298000	1.250000	1.2700	0.000%	164,241	-71.654%
2026-03-12	1.290000	1.299200	1.240000	1.2700	-3.053%	232,810	-71.654%
2026-03-11	1.320000	1.340000	1.270000	1.3100	+0.769%	309,443	-72.519%
2026-03-10	1.330000	1.355000	1.270000	1.3000	0.000%	451,594	-72.308%
2026-03-09	1.290000	1.310000	1.230000	1.3000	0.000%	412,322	-72.308%
2026-03-06	1.310000	1.340000	1.220000	1.3000	-4.412%	549,259	-72.308%
2026-03-05	1.440000	1.449100	1.320000	1.3600	-5.556%	967,683	-73.529%
2026-03-04	1.470000	1.500000	1.430000	1.4400	-4.636%	621,678	-75.000%
2026-03-03	1.510000	1.590000	1.410000	1.5100	-6.211%	6,555,728	-76.159%
2026-03-02	1.500000	1.610000	1.490000	1.6100	+1.258%	323,079	-77.640%
2026-02-27	1.650000	1.655000	1.525000	1.5900	-4.217%	445,034	-77.358%
2026-02-26	1.610000	1.710000	1.540000	1.6600	+4.403%	717,542	-78.313%
2026-02-25	1.500000	1.620000	1.470500	1.5900	+8.163%	480,750	-77.358%
2026-02-24	1.440000	1.520000	1.400000	1.4700	+0.685%	269,515	-75.510%
2026-02-23	1.500000	1.540000	1.390000	1.4600	-5.195%	393,188	-75.342%
2026-02-20	1.530000	1.600000	1.500000	1.5400	-1.282%	203,663	-76.623%
2026-02-19	1.480000	1.615000	1.450100	1.5600	+4.000%	495,173	-76.923%
2026-02-18	1.440000	1.520000	1.400000	1.5000	+5.634%	357,341	-76.000%
2026-02-17	1.430000	1.470000	1.380000	1.4200	-1.389%	180,248	-74.648%
2026-02-13	1.450000	1.470000	1.380000	1.4400	+1.408%	171,757	-75.000%
2026-02-12	1.510000	1.540000	1.420000	1.4200	-7.190%	217,251	-74.648%
2026-02-11	1.520000	1.550000	1.450000	1.5300	+1.325%	248,895	-76.471%
2026-02-10	1.580000	1.619900	1.510000	1.5100	-4.430%	230,410	-76.159%
2026-02-09	1.590000	1.650000	1.510000	1.5800	-0.629%	500,009	-77.215%
2026-02-06	1.460000	1.615000	1.420100	1.5900	+13.571%	397,428	-77.358%
2026-02-05	1.560000	1.580000	1.400000	1.4000	-13.043%	482,981	-74.286%
2026-02-04	1.750000	1.790000	1.560000	1.6100	-8.000%	644,852	-77.640%
2026-02-03	1.660000	1.760000	1.620000	1.7500	+6.707%	449,160	-79.429%
2026-02-02	1.750000	1.750000	1.550000	1.6400	-6.286%	400,041	-78.049%
2026-01-30	1.690000	1.830000	1.650000	1.7500	+2.339%	810,097	-79.429%
2026-01-29	1.570000	1.735000	1.500000	1.7100	+1.786%	3,152,806	-78.947%
2026-01-28	1.720000	1.720000	1.650100	1.6800	-0.592%	217,013	-78.571%
2026-01-27	1.750000	1.755000	1.620000	1.6900	-3.429%	460,809	-78.698%
2026-01-26	1.780000	1.840000	1.670000	1.7500	-1.685%	587,159	-79.429%
2026-01-23	1.940000	1.940000	1.780000	1.7800	-6.806%	428,030	-79.775%
2026-01-22	1.855000	1.956700	1.825000	1.9100	+5.525%	493,459	-81.152%
2026-01-21	1.780000	1.850000	1.710000	1.8100	+1.685%	366,873	-80.110%
2026-01-20	1.800000	1.820000	1.715000	1.7800	-3.261%	384,269	-79.775%
2026-01-16	1.830000	1.935000	1.760000	1.8400	+3.371%	609,573	-80.435%
2026-01-15	1.800000	1.820000	1.770000	1.7800	0.000%	319,473	-79.775%
2026-01-14	1.810000	1.819300	1.725000	1.7800	-1.657%	299,971	-79.775%
2026-01-13	1.910000	1.930000	1.760000	1.8100	-1.630%	643,873	-80.110%
2026-01-12	1.930000	1.930000	1.800000	1.8400	-3.665%	665,792	-80.435%
2026-01-09	1.950000	2.000000	1.830000	1.9100	+1.596%	871,680	-81.152%
2026-01-08	1.860000	1.969900	1.850000	1.8800	+3.867%	423,506	-80.851%
2026-01-07	1.930000	1.940000	1.800000	1.8100	-6.218%	295,373	-80.110%
2026-01-06	1.970000	2.020000	1.871000	1.9300	-1.026%	301,156	-81.347%
2026-01-05	2.080000	2.150000	1.900000	1.9500	-2.985%	531,253	-81.538%
2026-01-02	2.050000	2.110000	1.975400	2.0100	+6.915%	617,778	-82.090%
2025-12-31	1.810000	1.925000	1.807600	1.8800	+2.732%	344,061	-80.851%
2025-12-30	1.770000	1.880000	1.745000	1.8300	+2.809%	350,368	-80.328%
2025-12-29	1.800000	1.875000	1.730000	1.7800	-4.301%	345,047	-79.775%
2025-12-26	1.940000	1.960000	1.810000	1.8600	-4.124%	445,868	-80.645%
2025-12-24	2.030000	2.030000	1.920000	1.9400	-4.433%	119,183	-81.443%
2025-12-23	1.970000	2.030000	1.915000	2.0300	+1.500%	300,488	-82.266%
2025-12-22	2.050000	2.300000	2.000000	2.0000	+0.503%	851,374	-82.000%
2025-12-19	1.870000	2.000000	1.870000	1.9900	+7.568%	373,732	-81.910%
2025-12-18	2.160000	2.169900	1.850000	1.8500	-10.194%	435,783	-80.541%
2025-12-17	2.040000	2.180000	2.005000	2.0600	+5.102%	492,573	-82.524%
2025-12-16	1.910000	2.040000	1.900000	1.9600	+1.554%	346,860	-81.633%
2025-12-15	2.120000	2.141600	1.930000	1.9300	-7.656%	433,685	-81.347%
2025-12-12	2.220000	2.250000	2.090000	2.0900	-8.734%	291,005	-82.775%
2025-12-11	2.270000	2.317300	2.173800	2.2900	-0.866%	333,334	-84.279%
2025-12-10	2.280000	2.355000	2.200000	2.3100	+1.316%	408,010	-84.416%
2025-12-09	2.240000	2.370000	2.210000	2.2800	+2.242%	417,322	-84.211%
2025-12-08	2.200000	2.285000	2.140000	2.2300	+3.241%	273,401	-83.857%
2025-12-05	2.410000	2.410000	2.130000	2.1600	-9.244%	519,952	-83.333%
2025-12-04	2.220000	2.445000	2.220000	2.3800	+4.846%	799,211	-84.874%
2025-12-03	2.370000	2.380000	2.230000	2.2700	-2.575%	559,719	-84.141%
2025-12-02	2.450000	2.460000	2.330000	2.3300	-3.320%	318,380	-84.549%
2025-12-01	2.740000	2.770000	2.410000	2.4100	-12.364%	428,860	-85.062%
2025-11-28	2.700000	2.830000	2.685000	2.7500	+3.774%	524,398	-86.909%
2025-11-26	2.610000	2.652500	2.504800	2.6500	+2.713%	394,517	-86.415%
2025-11-25	2.520000	2.660000	2.380000	2.5800	+4.032%	667,345	-86.047%
2025-11-24	2.490000	2.570000	2.400000	2.4800	+1.639%	483,342	-85.484%
2025-11-21	2.350000	2.460000	2.240000	2.4400	+1.667%	648,630	-85.246%
2025-11-20	2.620000	2.768900	2.379000	2.4000	-4.762%	611,474	-85.000%
2025-11-19	2.580000	2.610000	2.460000	2.5200	-1.176%	453,574	-85.714%
2025-11-18	2.480000	2.670000	2.400000	2.5500	-0.778%	450,592	-85.882%
2025-11-17	2.670000	2.840000	2.460000	2.5700	-6.884%	777,316	-85.992%
2025-11-14	3.170000	3.410000	2.635000	2.7600	-35.059%	1,901,139	-86.957%
2025-11-13	4.410000	4.670000	4.190000	4.2500	-3.409%	1,131,169	-91.529%
2025-11-12	4.300000	4.495900	4.170100	4.4000	+3.529%	480,811	-91.818%
2025-11-11	4.280000	4.410000	4.055000	4.2500	-0.932%	362,430	-91.529%
2025-11-10	4.640000	4.750000	4.190000	4.2900	-3.378%	539,389	-91.608%
2025-11-07	4.110000	4.510000	3.800000	4.4400	+6.220%	669,118	-91.892%
2025-11-06	4.490000	4.490000	4.080000	4.1800	-8.333%	480,608	-91.388%
2025-11-05	3.640000	4.640000	3.640000	4.5600	+25.967%	1,388,158	-92.105%
2025-11-04	3.590000	3.820000	3.500000	3.6200	-4.233%	483,695	-90.055%
2025-11-03	4.020000	4.256600	3.780000	3.7800	-8.475%	584,682	-90.476%
2025-10-31	4.210000	4.292000	3.840000	4.1300	+3.250%	646,046	-91.283%
2025-10-30	4.440000	4.440000	4.000000	4.0000	-8.046%	593,118	-91.000%
2025-10-29	4.610000	4.658100	4.331500	4.3500	-7.447%	919,458	-91.724%
2025-10-28	5.110000	5.290000	4.527600	4.7000	-4.082%	1,474,806	-92.340%
2025-10-27	4.710000	5.670000	4.660000	4.9000	+8.647%	3,330,535	-92.653%
2025-10-24	4.710000	4.900000	4.480000	4.5100	-6.818%	1,370,974	-92.018%
2025-10-23	4.630000	5.190000	4.630000	4.8400	+2.110%	1,261,511	-92.562%
2025-10-22	4.140000	4.840000	4.040000	4.7400	+9.469%	2,608,250	-92.405%
2025-10-21	4.800000	4.800000	4.140000	4.3300	-9.414%	2,570,238	-91.686%
2025-10-20	5.050000	5.470000	4.750000	4.7800	-9.470%	3,199,343	-92.469%
2025-10-17	4.870000	6.680000	4.650000	5.2800	+16.044%	30,573,506	-93.182%
2025-10-16	5.390000	5.670000	4.525000	4.5500	-25.654%	6,035,044	-92.088%
2025-10-15	6.320000	6.900000	6.000000	6.1200	-19.261%	7,798,827	-94.118%
2025-10-14	10.650000	10.770000	6.580000	7.5800	-16.243%	30,852,985	-95.251%
2025-10-13	5.800000	13.870000	5.630000	9.0500	+117.548%	162,649,645	-96.022%
2025-10-10	3.630000	5.330000	3.040000	4.1600	+141.860%	280,689,218	-91.346%
2025-10-09	1.800000	1.839900	1.650000	1.7200	-3.911%	8,558,870	-79.070%
2025-10-08	2.000000	2.000000	1.750000	1.7900	-5.291%	568,070	-79.888%
2025-10-07	1.960000	2.100000	1.760000	1.8900	-5.970%	1,003,549	-80.952%
2025-10-06	1.870000	2.150000	1.770000	2.0100	+16.860%	1,566,330	-82.090%
2025-10-03	1.540000	1.760000	1.540000	1.7200	+12.418%	1,000,348	-79.070%
2025-10-02	1.560000	1.570100	1.470300	1.5300	-1.290%	292,348	-76.471%
2025-10-01	1.520000	1.600000	1.450000	1.5500	+1.974%	224,991	-76.774%
2025-09-30	1.680000	1.690000	1.475000	1.5200	-8.434%	260,899	-76.316%
2025-09-29	1.630000	1.710000	1.550000	1.6600	+3.750%	268,365	-78.313%
2025-09-26	1.710000	1.710000	1.540100	1.6000	-7.514%	263,369	-77.500%
2025-09-25	1.670000	1.856200	1.640000	1.7300	+6.790%	507,626	-79.191%
2025-09-24	1.660000	1.735500	1.620000	1.6200	-1.818%	223,302	-77.778%
2025-09-23	1.760000	1.770000	1.650000	1.6500	-2.941%	365,354	-78.182%
2025-09-22	1.600000	1.760000	1.521700	1.7000	+11.111%	365,682	-78.824%
2025-09-19	1.520000	1.569600	1.490000	1.5300	+2.000%	261,274	-76.471%
2025-09-18	1.600000	1.660000	1.500000	1.5000	-6.250%	244,206	-76.000%
2025-09-17	1.500000	1.700000	1.450000	1.6000	+1.266%	390,628	-77.500%
2025-09-16	1.400000	1.750000	1.400000	1.5800	+12.857%	435,022	-77.215%
2025-09-15	1.370000	1.410000	1.360000	1.4000	-0.709%	125,314	-74.286%
2025-09-12	1.430000	1.460000	1.370000	1.4100	-1.399%	128,798	-74.468%
2025-09-11	1.460000	1.500000	1.410000	1.4300	-1.379%	111,873	-74.825%
2025-09-10	1.360000	1.450000	1.360000	1.4500	+6.618%	101,599	-75.172%
2025-09-09	1.340000	1.360000	1.220000	1.3600	+1.493%	144,114	-73.529%
2025-09-08	1.380000	1.400000	1.310300	1.3400	-2.190%	84,308	-73.134%
2025-09-05	1.320000	1.370000	1.290000	1.3700	+7.031%	79,734	-73.723%
2025-09-04	1.410000	1.410000	1.260000	1.2800	-7.246%	226,762	-71.875%
2025-09-03	1.400000	1.450000	1.370000	1.3800	-1.429%	126,087	-73.913%
2025-09-02	1.450000	1.470000	1.350000	1.4000	-3.448%	132,681	-74.286%
2025-08-29	1.470000	1.508700	1.410000	1.4500	-2.027%	99,993	-75.172%
2025-08-28	1.500000	1.536300	1.480000	1.4800	-1.987%	60,890	-75.676%
2025-08-27	1.570000	1.599800	1.510000	1.5100	-2.581%	79,292	-76.159%
2025-08-26	1.600000	1.600000	1.540000	1.5500	-2.516%	97,857	-76.774%
2025-08-25	1.650000	1.650000	1.400000	1.5900	-3.636%	185,934	-77.358%
2025-08-22	1.540000	1.690000	1.520000	1.6500	+7.143%	107,355	-78.182%
2025-08-21	1.580000	1.625700	1.520000	1.5400	-4.348%	142,369	-76.623%
2025-08-20	1.550000	1.665000	1.540100	1.6100	+1.899%	156,426	-77.640%
2025-08-19	1.600000	1.620000	1.550000	1.5800	-3.067%	155,732	-77.215%
2025-08-18	1.780000	1.840000	1.560000	1.6300	-6.322%	283,257	-77.914%
2025-08-15	1.950000	1.950000	1.710050	1.7400	+1.754%	514,816	-79.310%
2025-08-14	1.770000	1.770000	1.360000	1.7100	+1.183%	575,752	-78.947%
2025-08-13	1.730000	1.740000	1.648000	1.6900	-1.744%	170,424	-78.698%
2025-08-12	1.790000	1.800000	1.640100	1.7200	-4.972%	257,741	-79.070%
2025-08-11	1.810000	1.850000	1.760000	1.8100	+1.117%	171,339	-80.110%
2025-08-08	1.860000	1.870000	1.770000	1.7900	-2.717%	124,379	-79.888%
2025-08-07	1.810000	1.910000	1.750000	1.8400	+2.793%	96,295	-80.435%
2025-08-06	1.950000	1.950000	1.770000	1.7900	-2.717%	85,593	-79.888%
2025-08-05	1.860000	1.900000	1.802800	1.8400	+2.222%	61,611	-80.435%
2025-08-04	1.750000	1.910000	1.700000	1.8000	+5.263%	159,095	-80.000%
2025-08-01	1.840000	1.840000	1.690000	1.7100	-10.000%	197,678	-78.947%
2025-07-31	1.880000	2.090000	1.830000	1.9000	+1.064%	296,620	-81.053%
2025-07-30	1.840000	1.910000	1.800000	1.8800	+0.535%	121,596	-80.851%
2025-07-29	1.990000	2.035700	1.760000	1.8700	-4.592%	281,227	-80.749%
2025-07-28	1.990000	2.030000	1.870100	1.9600	+1.031%	247,350	-81.633%
2025-07-25	2.210000	2.235000	1.860700	1.9400	-12.217%	564,528	-81.443%
2025-07-24	2.580000	2.650000	2.200000	2.2100	-11.245%	947,607	-83.710%
2025-07-23	2.130000	2.550000	2.100000	2.4900	+19.712%	1,846,241	-85.542%
2025-07-22	1.550000	2.120000	1.520000	2.0800	+33.333%	1,576,054	-82.692%
2025-07-21	1.580000	1.700000	1.540000	1.5600	0.000%	439,024	-76.923%
2025-07-18	1.690000	1.750000	1.500000	1.5600	-8.772%	507,920	-76.923%
2025-07-17	1.500000	1.740000	1.500000	1.7100	+13.245%	847,849	-78.947%
2025-07-16	1.300000	1.545400	1.290000	1.5100	+17.969%	426,652	-76.159%
2025-07-15	1.400000	1.405000	1.270000	1.2800	-7.246%	231,924	-71.875%
2025-07-14	1.570000	1.570000	1.350100	1.3800	-10.390%	282,015	-73.913%
2025-07-11	1.720000	1.720000	1.430000	1.5400	-3.750%	567,653	-76.623%
2025-07-10	1.710000	1.736500	1.559000	1.6000	-6.433%	125,341	-77.500%
2025-07-09	1.480000	1.760000	1.480000	1.7100	+15.541%	209,970	-78.947%
2025-07-08	1.510000	1.560000	1.455000	1.4800	-1.987%	131,503	-75.676%
2025-07-07	1.740000	1.760000	1.440000	1.5100	-13.218%	363,513	-76.159%
2025-07-03	1.700000	1.830000	1.440100	1.7400	+2.353%	256,219	-79.310%
2025-07-02	1.350000	1.730000	1.340000	1.7000	+28.788%	558,180	-78.824%
2025-07-01	1.310000	1.350000	1.240500	1.3200	-0.752%	140,543	-72.727%
2025-06-30	1.200000	1.340000	1.180000	1.3300	+9.917%	235,056	-72.932%
2025-06-27	1.410000	1.420000	1.170000	1.2100	-6.923%	423,516	-70.248%
2025-06-26	1.110000	1.440000	1.093800	1.3000	+21.495%	1,578,222	-72.308%
2025-06-25	1.080000	1.090000	1.050400	1.0700	+1.905%	73,026	-66.355%
2025-06-24	1.070000	1.100000	1.040000	1.0500	-1.869%	152,427	-65.714%
2025-06-23	1.090000	1.130000	1.010000	1.0700	0.000%	289,223	-66.355%
2025-06-20	0.962200	1.080000	0.962200	1.0700	+8.081%	228,532	-66.355%
2025-06-18	0.980000	1.049600	0.950000	0.9900	-0.302%	120,933	-63.636%
2025-06-17	1.080000	1.080800	0.990000	0.9930	-8.899%	146,223	-63.746%
2025-06-16	1.080000	1.120000	1.024800	1.0900	+2.830%	148,734	-66.972%
2025-06-13	1.090000	1.140000	1.040000	1.0600	-3.636%	200,709	-66.038%
2025-06-12	1.200000	1.200000	1.090000	1.1000	-8.333%	196,416	-67.273%
2025-06-11	1.280000	1.280000	1.200000	1.2000	-1.639%	102,689	-70.000%
2025-06-10	1.300000	1.300000	1.200000	1.2200	-6.154%	191,468	-70.492%
2025-06-09	1.240000	1.340000	1.230000	1.3000	+6.557%	290,302	-72.308%
2025-06-06	1.270000	1.330000	1.220000	1.2200	-3.937%	249,113	-70.492%
2025-06-05	1.270000	1.340000	1.210000	1.2700	0.000%	242,176	-71.654%
2025-06-04	1.260000	1.350000	1.160000	1.2700	-4.511%	498,277	-71.654%
2025-06-03	1.420000	1.518100	1.330000	1.3300	-5.674%	613,303	-72.932%
2025-06-02	1.570000	1.620000	1.314200	1.4100	-17.059%	1,339,509	-74.468%
2025-05-30	0.910700	2.060000	0.910700	1.7000	+107.317%	37,690,765	-78.824%
2025-05-29	1.180000	1.198900	0.760100	0.8200	-26.126%	1,141,723	-56.098%
2025-05-28	1.410000	1.450000	1.040000	1.1100	-43.655%	1,532,804	-67.568%
2025-05-27	1.960000	2.140000	1.950000	1.9700	-1.990%	130,376	-81.726%
2025-05-23	1.770000	2.040000	1.740000	2.0100	+11.050%	110,922	-82.090%
2025-05-22	1.810000	1.870000	1.790400	1.8100	-1.630%	46,370	-80.110%
2025-05-21	2.000000	2.000000	1.780000	1.8400	-6.122%	173,386	-80.435%
2025-05-20	1.980000	2.050000	1.910000	1.9600	-6.220%	120,020	-81.633%
2025-05-19	2.050000	2.100000	1.914600	2.0900	-2.336%	171,829	-82.775%
2025-05-16	2.300000	2.360000	1.950600	2.1400	-16.406%	307,969	-83.178%
2025-05-15	2.760000	2.760000	2.540000	2.5600	-6.569%	118,235	-85.938%
2025-05-14	2.880000	2.988900	2.685000	2.7400	-2.143%	115,045	-86.861%
2025-05-13	2.480000	3.180000	2.480000	2.8000	+14.286%	345,890	-87.143%
2025-05-12	2.420000	2.480000	2.350000	2.4500	+8.889%	76,606	-85.306%
2025-05-09	2.240000	2.289900	2.180000	2.2500	+2.273%	43,014	-84.000%
2025-05-08	2.090000	2.250000	2.070000	2.2000	+7.317%	19,851	-83.636%
2025-05-07	2.120000	2.120000	2.020000	2.0500	-3.756%	22,484	-82.439%
2025-05-06	2.060000	2.130000	2.025000	2.1300	+2.404%	28,983	-83.099%
2025-05-05	2.150000	2.193800	2.060000	2.0800	-4.587%	36,858	-82.692%
2025-05-02	2.380000	2.380000	2.160000	2.1800	-7.627%	45,741	-83.486%
2025-05-01	2.250000	2.400000	2.212800	2.3600	+5.357%	35,365	-84.746%
2025-04-30	2.300000	2.332000	2.170000	2.2400	-4.274%	23,433	-83.929%
2025-04-29	2.200000	2.390000	2.190000	2.3400	+4.464%	25,485	-84.615%
2025-04-28	2.280000	2.290000	2.180000	2.2400	-1.322%	9,578	-83.929%
2025-04-25	2.260000	2.350000	2.200000	2.2700	-0.439%	30,491	-84.141%
2025-04-24	2.190000	2.280000	2.180000	2.2800	+6.047%	39,316	-84.211%
2025-04-23	2.140000	2.250000	2.110000	2.1500	+4.369%	31,116	-83.256%
2025-04-22	2.010000	2.129300	2.010000	2.0600	+3.000%	23,525	-82.524%
2025-04-21	2.170000	2.170000	1.960000	2.0000	-8.257%	59,661	-82.000%
2025-04-17	2.190000	2.274900	2.050000	2.1800	-1.357%	78,634	-83.486%
2025-04-16	2.310000	2.330500	2.120000	2.2100	-4.329%	54,075	-83.710%
2025-04-15	2.420000	2.420000	2.220000	2.3100	-4.545%	34,800	-84.416%
2025-04-14	2.500000	2.525000	2.350000	2.4200	-3.200%	48,360	-85.124%
2025-04-11	2.420000	2.540000	2.340000	2.5000	+2.881%	25,843	-85.600%
2025-04-10	2.580000	2.729600	2.400000	2.4300	-7.955%	31,325	-85.185%
2025-04-09	2.200000	2.740000	2.200000	2.6400	+15.789%	67,484	-86.364%
2025-04-08	2.410000	2.564700	2.230000	2.2800	-4.603%	61,276	-84.211%
2025-04-07	2.240000	2.520000	2.200000	2.3900	+0.420%	42,401	-84.937%
2025-04-04	2.430000	2.450000	2.095000	2.3800	-2.459%	79,458	-84.874%

.dark-mode .KXnPG2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KXnPG2{ color: #333333; background-color: white; border: 2px solid #333333; }GWHESS Tech, Inc.stock NYSE

GWH
ESS Tech, Inc.
stock NYSE