Loading live market data…

ESS Tech, Inc.

NYSE:GWH

$1.02 USD

$0.15 (17.31%)

Volume
2.05M
Average Volume
813.69K
Market Capitalization
$12.85M
P/E Ratio
-0.30
Dividend Yield
0.00%
Price Target
$2.00
Year High
$13.87
Year Low
$0.57
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.08
Date Opening Price Closing Price %Chg Volume
2026-07-15 $0.95 $1.02 7.59% 2.1M
2026-07-14 $0.81 $0.87 7.85% 412.7K
2026-07-13 $0.87 $0.81 -7.36% 264.1K
2026-07-10 $0.83 $0.85 2.13% 309.7K
2026-07-09 $0.85 $0.82 -2.65% 272.73K
2026-07-08 $0.79 $0.81 2.53% 400.22K
2026-07-07 $0.88 $0.76 -13.60% 997.64K
2026-07-06 $0.87 $0.88 1.15% 433.3K
2026-07-02 $0.95 $0.86 -9.16% 499.63K
2026-07-01 $0.99 $0.91 -7.98% 816.54K
2026-06-30 $1.02 $0.95 -6.86% 1.01M
2026-06-29 $0.88 $0.99 12.03% 3.91M
2026-06-26 $0.76 $0.85 12.29% 813.8K
2026-06-25 $0.85 $0.76 -10.13% 373.42K
2026-06-24 $0.80 $0.85 5.66% 625.42K
2026-06-23 $0.81 $0.78 -3.61% 2.65M
2026-06-22 $0.81 $0.74 -8.41% 408.04K
2026-06-18 $0.79 $0.79 0.23% 355.33K
2026-06-17 $0.79 $0.79 0.00% 207.4K
2026-06-16 $0.80 $0.80 -0.16% 377.42K
2026-06-15 $0.85 $0.80 -5.88% 727.98K
2026-06-12 $0.86 $0.83 -3.84% 290.32K
2026-06-11 $0.87 $0.87 0.97% 379.82K
2026-06-10 $0.82 $0.84 2.56% 599.53K
2026-06-09 $0.91 $0.84 -7.58% 462.94K
2026-06-08 $0.91 $0.86 -5.49% 476.4K
2026-06-05 $1.01 $0.91 -10.25% 1.04M
2026-06-04 $0.99 $1.01 2.02% 683.7K
2026-06-03 $1.00 $0.92 -8.00% 645.5K
2026-06-02 $1.01 $0.98 -2.97% 379.82K
2026-06-01 $1.04 $1.02 -1.92% 553.01K
2026-05-29 $1.03 $1.01 -1.94% 414K
2026-05-28 $0.94 $1.00 6.38% 405.67K
2026-05-27 $1.03 $0.98 -4.46% 729.94K
2026-05-26 $1.05 $1.01 -3.81% 1.9M
2026-05-22 $0.93 $0.96 2.96% 308.65K
2026-05-21 $0.97 $0.92 -5.06% 357.62K
2026-05-20 $0.87 $0.90 3.96% 244.19K
2026-05-19 $0.89 $0.86 -3.26% 294.04K
2026-05-18 $0.94 $0.86 -8.51% 539.25K
2026-05-15 $0.93 $0.91 -1.92% 286.5K
2026-05-14 $0.97 $0.94 -2.99% 708K
2026-05-13 $0.80 $0.98 22.44% 3.26M
2026-05-12 $0.86 $0.77 -10.54% 697.4K
2026-05-11 $0.82 $0.81 -0.67% 1.57M
2026-05-08 $1.05 $0.78 -25.70% 7.84M
2026-05-07 $1.13 $1.12 -0.88% 926.5K
2026-05-06 $1.15 $1.14 -0.87% 732.41K
2026-05-05 $1.11 $1.15 3.60% 609.42K
2026-05-04 $1.12 $1.11 -0.89% 411.8K
2026-05-01 $1.13 $1.10 -2.65% 439.61K
2026-04-30 $1.08 $1.10 1.85% 823.3K
2026-04-29 $1.16 $1.07 -7.76% 715.13K
2026-04-28 $1.16 $1.17 0.86% 596.6K
2026-04-27 $1.14 $1.19 4.39% 265.6K
2026-04-24 $1.13 $1.14 0.88% 365.5K
2026-04-23 $1.16 $1.14 -1.72% 333.1K
2026-04-22 $1.16 $1.14 -1.72% 282.5K
2026-04-21 $1.20 $1.12 -6.67% 734.9K
2026-04-20 $1.16 $1.18 1.72% 529.6K
2026-04-17 $1.16 $1.16 0.00% 497.72K
2026-04-16 $1.18 $1.14 -3.39% 475.22K
2026-04-15 $1.22 $1.17 -4.10% 995.9K
2026-04-14 $1.23 $1.20 -2.44% 408.12K
2026-04-13 $1.13 $1.21 7.08% 252.2K
2026-04-10 $1.15 $1.15 0.00% 124.8K
2026-04-09 $1.14 $1.15 0.88% 249.83K
2026-04-08 $1.19 $1.10 -7.56% 289.8K
2026-04-07 $1.16 $1.09 -6.03% 488.54K
2026-04-06 $1.19 $1.20 0.84% 220K
2026-04-02 $1.12 $1.21 8.04% 180.92K
2026-04-01 $1.18 $1.18 0.00% 275.3K
2026-03-31 $1.12 $1.17 4.46% 281.4K
2026-03-30 $1.15 $1.11 -3.48% 248.62K
2026-03-27 $1.20 $1.13 -5.83% 353.91K
2026-03-26 $1.21 $1.20 -0.83% 223.2K
2026-03-25 $1.20 $1.25 4.17% 217.2K
2026-03-24 $1.18 $1.17 -0.85% 219.01K
2026-03-23 $1.23 $1.18 -4.07% 296.8K
2026-03-20 $1.25 $1.23 -1.60% 645.34K
2026-03-19 $1.31 $1.26 -3.82% 308.34K
2026-03-18 $1.36 $1.28 -5.88% 225.6K
2026-03-17 $1.32 $1.36 3.03% 264.71K
2026-03-16 $1.28 $1.30 1.56% 197.5K
2026-03-13 $1.29 $1.27 -1.55% 164.24K
2026-03-12 $1.29 $1.27 -1.55% 232.81K
2026-03-11 $1.32 $1.31 -0.76% 309.44K
2026-03-10 $1.33 $1.30 -2.26% 451.6K
2026-03-09 $1.29 $1.30 0.78% 412.32K
2026-03-06 $1.31 $1.30 -0.76% 549.3K