ESS Tech, Inc. (GWH) Charts

$1.75

$0.05 (2.94%)
Last update: 12:39 PM EST
Day's range
$1.44
Day's range
$1.83

5 DAY PERFORMANCE

+46.28%

1 MONTH PERFORMANCE

+33.08%

3 MONTH PERFORMANCE

-27.46%

6 MONTH PERFORMANCE

-72.08%

YEAR-TO-DATE PERFORMANCE

-69.90%

1 YEAR PERFORMANCE

-85.42%

ESS Tech, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $1.73 $1.75 (1.16%) $1.82 $1.50 239.94 K $21.18 M
07/02/2025 $1.35 $1.70 (25.93%) $1.73 $1.34 558.18 K $20.46 M
07/01/2025 $1.31 $1.32 (0.76%) $1.35 $1.24 140.54 K $15.88 M
06/30/2025 $1.20 $1.33 (10.83%) $1.34 $1.18 235.10 K $16.00 M
06/27/2025 $1.41 $1.21 (-14.18%) $1.42 $1.17 423.52 K $14.56 M
06/26/2025 $1.11 $1.30 (17.12%) $1.44 $1.09 1.58 M $15.64 M
06/25/2025 $1.08 $1.07 (-0.93%) $1.09 $1.05 73.03 K $12.88 M
06/24/2025 $1.07 $1.05 (-1.87%) $1.10 $1.04 152.43 K $12.64 M
06/23/2025 $1.09 $1.07 (-1.83%) $1.13 $1.01 289.22 K $12.88 M
06/20/2025 $0.96 $1.07 (11.2%) $1.08 $0.96 228.53 K $12.88 M
06/18/2025 $0.98 $0.99 (1.02%) $1.05 $0.95 120.93 K $11.91 M
06/17/2025 $1.08 $0.99 (-8.06%) $1.08 $0.99 146.22 K $11.95 M
06/16/2025 $1.08 $1.09 (0.93%) $1.12 $1.02 148.73 K $13.12 M
06/13/2025 $1.09 $1.06 (-2.75%) $1.14 $1.04 200.71 K $12.76 M
06/12/2025 $1.20 $1.10 (-8.33%) $1.20 $1.09 196.42 K $13.24 M
06/11/2025 $1.28 $1.20 (-6.25%) $1.28 $1.20 102.70 K $14.44 M
06/10/2025 $1.30 $1.22 (-6.15%) $1.30 $1.20 191.47 K $14.68 M
06/09/2025 $1.24 $1.30 (4.84%) $1.34 $1.23 290.30 K $15.64 M
06/06/2025 $1.27 $1.22 (-3.94%) $1.33 $1.22 249.11 K $14.68 M
06/05/2025 $1.27 $1.27 (0%) $1.34 $1.21 242.18 K $15.28 M
06/04/2025 $1.26 $1.27 (0.79%) $1.35 $1.16 498.30 K $15.28 M
06/03/2025 $1.42 $1.33 (-6.34%) $1.52 $1.33 613.30 K $16.00 M
06/02/2025 $1.57 $1.41 (-10.19%) $1.62 $1.31 1.34 M $16.97 M
05/30/2025 $0.91 $1.70 (86.67%) $2.06 $0.91 37.69 M $20.46 M
05/29/2025 $1.18 $0.82 (-30.51%) $1.20 $0.76 1.14 M $9.87 M
05/28/2025 $1.41 $1.11 (-21.28%) $1.45 $1.04 1.53 M $13.36 M
05/27/2025 $1.96 $1.97 (0.51%) $2.14 $1.95 130.40 K $23.71 M
05/23/2025 $1.77 $2.01 (13.56%) $2.04 $1.74 110.92 K $24.19 M
05/22/2025 $1.81 $1.81 (0%) $1.87 $1.79 46.40 K $21.78 M
05/21/2025 $2.00 $1.84 (-8%) $2.00 $1.78 173.40 K $22.14 M
05/20/2025 $1.98 $1.96 (-1.01%) $2.05 $1.91 120.02 K $23.59 M
05/19/2025 $2.05 $2.09 (1.95%) $2.10 $1.91 171.83 K $25.15 M
05/16/2025 $2.30 $2.14 (-6.96%) $2.36 $1.95 308.00 K $25.75 M
05/15/2025 $2.76 $2.56 (-7.25%) $2.76 $2.54 118.24 K $30.81 M
05/14/2025 $2.88 $2.74 (-4.86%) $2.99 $2.69 115.05 K $32.97 M
05/13/2025 $2.48 $2.80 (12.9%) $3.18 $2.48 345.89 K $33.69 M
05/12/2025 $2.42 $2.45 (1.24%) $2.48 $2.35 76.61 K $29.48 M
05/09/2025 $2.24 $2.25 (0.45%) $2.29 $2.18 43.01 K $26.83 M
05/08/2025 $2.09 $2.20 (5.26%) $2.25 $2.07 19.85 K $26.24 M
05/07/2025 $2.12 $2.05 (-3.3%) $2.12 $2.02 22.50 K $24.45 M
05/06/2025 $2.06 $2.13 (3.4%) $2.13 $2.03 29.00 K $25.40 M
05/05/2025 $2.15 $2.08 (-3.26%) $2.19 $2.06 36.90 K $24.81 M
05/02/2025 $2.38 $2.18 (-8.4%) $2.38 $2.16 45.74 K $26.00 M
05/01/2025 $2.25 $2.36 (4.89%) $2.40 $2.21 35.40 K $28.15 M
04/30/2025 $2.30 $2.24 (-2.61%) $2.33 $2.17 23.43 K $26.71 M
04/29/2025 $2.20 $2.34 (6.36%) $2.39 $2.19 25.50 K $27.91 M
04/28/2025 $2.28 $2.24 (-1.75%) $2.29 $2.18 9.60 K $26.71 M
04/25/2025 $2.26 $2.27 (0.44%) $2.35 $2.20 30.50 K $26.73 M
04/24/2025 $2.19 $2.28 (4.11%) $2.28 $2.18 39.32 K $26.84 M
04/23/2025 $2.14 $2.15 (0.47%) $2.25 $2.11 31.12 K $25.31 M
04/22/2025 $2.01 $2.06 (2.49%) $2.13 $2.01 23.53 K $24.25 M
04/21/2025 $2.17 $2.00 (-7.83%) $2.17 $1.96 59.66 K $23.55 M
04/17/2025 $2.19 $2.18 (-0.46%) $2.27 $2.05 78.63 K $25.67 M
04/16/2025 $2.31 $2.21 (-4.33%) $2.33 $2.12 54.10 K $26.02 M
04/15/2025 $2.42 $2.31 (-4.55%) $2.42 $2.22 34.80 K $27.20 M
04/14/2025 $2.50 $2.42 (-3.2%) $2.53 $2.35 48.40 K $28.49 M
04/11/2025 $2.42 $2.50 (3.31%) $2.54 $2.34 25.84 K $29.43 M
04/10/2025 $2.58 $2.43 (-5.81%) $2.73 $2.40 31.33 K $28.61 M
04/09/2025 $2.20 $2.64 (20%) $2.74 $2.20 67.50 K $31.08 M
04/08/2025 $2.41 $2.28 (-5.39%) $2.56 $2.23 61.30 K $26.84 M
04/07/2025 $2.24 $2.39 (6.7%) $2.52 $2.20 42.40 K $28.14 M
04/04/2025 $2.43 $2.38 (-2.06%) $2.45 $2.10 79.50 K $28.02 M
04/03/2025 $2.56 $2.44 (-4.69%) $2.63 $2.40 74.20 K $28.73 M