ESS Tech Inc GWH
NYSE · United States · Producer Manufacturing
$0.1740+0.00 (+2.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.18 | +3.47% | $0.16 | $0.18 | $0.16 | 865.87K |
| 2026-09-30 | $0.17 | -5.56% | $0.19 | $0.19 | $0.17 | 1.27M |
| 2026-09-29 | $0.18 | +1.69% | $0.19 | $0.19 | $0.17 | 799.80K |
| 2026-09-28 | $0.18 | -15.71% | $0.20 | $0.21 | $0.17 | 2.45M |
| 2026-09-25 | $0.21 | -38.24% | $0.33 | $0.34 | $0.20 | 8.68M |
| 2026-09-24 | $0.34 | -7.10% | $0.37 | $0.37 | $0.33 | 710.30K |
| 2026-09-23 | $0.37 | -7.34% | $0.40 | $0.41 | $0.36 | 533.90K |
| 2026-09-22 | $0.40 | +6.76% | $0.39 | $0.43 | $0.38 | 1.36M |
| 2026-09-21 | $0.37 | +2.49% | $0.37 | $0.39 | $0.36 | 536.70K |
| 2026-09-18 | $0.36 | -0.55% | $0.37 | $0.38 | $0.36 | 563.70K |
| 2026-09-17 | $0.36 | +7.72% | $0.35 | $0.38 | $0.34 | 506.40K |
| 2026-09-16 | $0.34 | +0.90% | $0.34 | $0.35 | $0.34 | 282.60K |
| 2026-09-15 | $0.33 | -4.84% | $0.37 | $0.38 | $0.33 | 341.00K |
| 2026-09-14 | $0.35 | -7.87% | $0.40 | $0.40 | $0.35 | 519.30K |
| 2026-09-11 | $0.38 | +1.06% | $0.40 | $0.40 | $0.38 | 339.20K |
| 2026-09-10 | $0.38 | -0.53% | $0.38 | $0.39 | $0.36 | 495.70K |
| 2026-09-09 | $0.38 | -2.32% | $0.40 | $0.40 | $0.37 | 1.10M |
| 2026-09-08 | $0.39 | +13.45% | $0.35 | $0.40 | $0.34 | 1.78M |
| 2026-09-04 | $0.34 | +1.48% | $0.34 | $0.34 | $0.32 | 628.80K |
| 2026-09-03 | $0.34 | +3.69% | $0.33 | $0.35 | $0.32 | 989.10K |
| 2026-09-02 | $0.32 | -4.41% | $0.36 | $0.36 | $0.31 | 1.62M |
| 2026-09-01 | $0.34 | -2.86% | $0.35 | $0.36 | $0.33 | 677.40K |
| 2026-08-31 | $0.35 | 0.00% | $0.37 | $0.38 | $0.35 | 1.49M |
| 2026-08-28 | $0.35 | -2.51% | $0.36 | $0.37 | $0.34 | 556.20K |
| 2026-08-27 | $0.36 | -4.77% | $0.38 | $0.40 | $0.35 | 1.44M |
| 2026-08-26 | $0.38 | -0.26% | $0.38 | $0.39 | $0.37 | 790.10K |
| 2026-08-25 | $0.38 | -2.83% | $0.39 | $0.41 | $0.37 | 797.80K |
| 2026-08-24 | $0.39 | -3.95% | $0.40 | $0.41 | $0.37 | 1.20M |
| 2026-08-21 | $0.41 | +3.32% | $0.40 | $0.44 | $0.38 | 2.97M |
| 2026-08-20 | $0.39 | -42.86% | $0.68 | $0.68 | $0.34 | 4.97M |
| 2026-08-19 | $0.69 | +3.47% | $0.65 | $0.72 | $0.65 | 400.20K |
| 2026-08-18 | $0.66 | +8.87% | $0.66 | $0.66 | $0.60 | 569.80K |
| 2026-08-17 | $0.61 | -1.62% | $0.61 | $0.66 | $0.58 | 684.80K |
| 2026-08-14 | $0.62 | +4.21% | $0.59 | $0.62 | $0.57 | 424.70K |
| 2026-08-13 | $0.59 | +4.03% | $0.57 | $0.62 | $0.56 | 659.80K |
| 2026-08-12 | $0.57 | -11.88% | $0.62 | $0.62 | $0.56 | 1.19M |
| 2026-08-11 | $0.65 | +11.34% | $0.61 | $0.65 | $0.60 | 1.16M |
| 2026-08-10 | $0.58 | -9.63% | $0.65 | $0.66 | $0.57 | 1.17M |
| 2026-08-07 | $0.64 | -4.59% | $0.67 | $0.70 | $0.61 | 892.20K |
| 2026-08-06 | $0.68 | -7.41% | $0.73 | $0.73 | $0.65 | 1.50M |
| 2026-08-05 | $0.73 | +0.41% | $0.75 | $0.77 | $0.73 | 206.90K |
| 2026-08-04 | $0.73 | +0.97% | $0.74 | $0.75 | $0.73 | 234.20K |
| 2026-08-03 | $0.72 | -3.75% | $0.77 | $0.77 | $0.72 | 303.10K |
| 2026-07-31 | $0.75 | -1.58% | $0.79 | $0.79 | $0.75 | 202.20K |
| 2026-07-30 | $0.76 | +6.15% | $0.71 | $0.80 | $0.71 | 596.90K |
| 2026-07-29 | $0.71 | -4.67% | $0.75 | $0.75 | $0.71 | 299.30K |
| 2026-07-28 | $0.75 | -2.47% | $0.79 | $0.79 | $0.71 | 454.10K |
| 2026-07-27 | $0.77 | +2.40% | $0.78 | $0.79 | $0.75 | 358.90K |
| 2026-07-24 | $0.75 | -6.13% | $0.82 | $0.82 | $0.75 | 572.30K |
| 2026-07-23 | $0.80 | -9.91% | $0.85 | $0.91 | $0.80 | 914.90K |
| 2026-07-22 | $0.89 | +5.34% | $0.88 | $1.00 | $0.82 | 3.10M |
| 2026-07-21 | $0.84 | +0.84% | $0.84 | $0.87 | $0.83 | 226.30K |
| 2026-07-20 | $0.84 | -5.54% | $0.90 | $0.90 | $0.84 | 298.70K |
| 2026-07-17 | $0.88 | -0.56% | $0.91 | $0.91 | $0.86 | 274.40K |
| 2026-07-16 | $0.89 | -12.75% | $1.01 | $1.01 | $0.87 | 708.80K |
| 2026-07-15 | $1.02 | +17.24% | $0.95 | $1.06 | $0.91 | 2.11M |
| 2026-07-14 | $0.87 | +7.94% | $0.81 | $0.90 | $0.81 | 412.70K |
| 2026-07-13 | $0.81 | -5.18% | $0.87 | $0.87 | $0.80 | 264.10K |
| 2026-07-10 | $0.85 | +3.16% | $0.83 | $0.86 | $0.80 | 309.70K |
| 2026-07-09 | $0.82 | +1.73% | $0.85 | $0.86 | $0.81 | 272.70K |
| 2026-07-08 | $0.81 | +6.58% | $0.79 | $0.82 | $0.77 | 400.20K |
| 2026-07-07 | $0.76 | -13.64% | $0.88 | $0.88 | $0.71 | 997.60K |
| 2026-07-06 | $0.88 | +1.97% | $0.87 | $0.92 | $0.85 | 433.30K |
| 2026-07-02 | $0.86 | -5.27% | $0.95 | $0.95 | $0.85 | 498.90K |
| 2026-07-01 | $0.91 | -4.11% | $0.99 | $1.03 | $0.89 | 816.50K |
| 2026-06-30 | $0.95 | -3.65% | $1.02 | $1.02 | $0.91 | 1.01M |
| 2026-06-29 | $0.99 | +16.00% | $0.88 | $1.10 | $0.87 | 3.91M |
| 2026-06-26 | $0.85 | +11.26% | $0.76 | $0.87 | $0.73 | 813.80K |
| 2026-06-25 | $0.76 | -9.69% | $0.85 | $0.87 | $0.76 | 369.80K |
| 2026-06-24 | $0.85 | +8.74% | $0.80 | $0.85 | $0.74 | 625.40K |
| 2026-06-23 | $0.78 | +5.14% | $0.81 | $0.90 | $0.74 | 2.65M |
| 2026-06-22 | $0.74 | -6.57% | $0.81 | $0.81 | $0.74 | 408.00K |
| 2026-06-18 | $0.79 | +0.25% | $0.79 | $0.80 | $0.77 | 355.30K |
| 2026-06-17 | $0.79 | -1.37% | $0.79 | $0.85 | $0.78 | 207.40K |
| 2026-06-16 | $0.80 | +0.12% | $0.80 | $0.84 | $0.78 | 377.40K |
| 2026-06-15 | $0.80 | -3.26% | $0.85 | $0.87 | $0.72 | 725.50K |
| 2026-06-12 | $0.83 | -5.27% | $0.86 | $0.89 | $0.81 | 290.30K |
| 2026-06-11 | $0.87 | +3.80% | $0.87 | $0.87 | $0.81 | 379.80K |
| 2026-06-10 | $0.84 | 0.00% | $0.82 | $0.88 | $0.78 | 599.50K |
| 2026-06-09 | $0.84 | -1.87% | $0.91 | $0.91 | $0.81 | 462.90K |
| 2026-06-08 | $0.86 | -5.51% | $0.91 | $0.91 | $0.83 | 476.40K |
| 2026-06-05 | $0.91 | -10.20% | $1.01 | $1.01 | $0.90 | 1.04M |
| 2026-06-04 | $1.01 | +9.78% | $0.99 | $1.08 | $0.92 | 683.70K |
| 2026-06-03 | $0.92 | -6.12% | $1.00 | $1.02 | $0.89 | 645.50K |
| 2026-06-02 | $0.98 | -3.92% | $1.01 | $1.02 | $0.98 | 379.80K |
| 2026-06-01 | $1.02 | +0.99% | $1.04 | $1.07 | $1.01 | 553.00K |
| 2026-05-29 | $1.01 | +1.00% | $1.03 | $1.04 | $0.95 | 412.80K |
| 2026-05-28 | $1.00 | +1.63% | $0.94 | $1.03 | $0.94 | 397.70K |
| 2026-05-27 | $0.98 | -2.57% | $1.03 | $1.05 | $0.92 | 723.80K |
| 2026-05-26 | $1.01 | +5.43% | $1.05 | $1.11 | $1.01 | 1.90M |