ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
2.160
-0.220 (-9.24%)
At close: Dec 5, 2025, 4:00 PM EST
2.200
+0.040 (1.85%)
After-hours: Dec 5, 2025, 7:47 PM EST
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.41 | 2.41 | 2.13 | 2.16 | 2.16 | -9.24% | 512,654 |
| Dec 4, 2025 | 2.22 | 2.45 | 2.22 | 2.38 | 2.38 | 4.85% | 797,599 |
| Dec 3, 2025 | 2.37 | 2.38 | 2.23 | 2.27 | 2.27 | -2.58% | 550,368 |
| Dec 2, 2025 | 2.45 | 2.46 | 2.33 | 2.33 | 2.33 | -3.32% | 317,821 |
| Dec 1, 2025 | 2.74 | 2.77 | 2.41 | 2.41 | 2.41 | -12.36% | 414,754 |
| Nov 28, 2025 | 2.70 | 2.83 | 2.69 | 2.75 | 2.75 | 3.77% | 515,178 |
| Nov 26, 2025 | 2.61 | 2.65 | 2.51 | 2.65 | 2.65 | 2.71% | 388,313 |
| Nov 25, 2025 | 2.52 | 2.66 | 2.38 | 2.58 | 2.58 | 4.03% | 667,209 |
| Nov 24, 2025 | 2.49 | 2.57 | 2.40 | 2.48 | 2.48 | 1.64% | 482,957 |
| Nov 21, 2025 | 2.35 | 2.46 | 2.24 | 2.44 | 2.44 | 1.67% | 643,152 |
| Nov 20, 2025 | 2.62 | 2.77 | 2.38 | 2.40 | 2.40 | -4.76% | 611,202 |
| Nov 19, 2025 | 2.58 | 2.61 | 2.46 | 2.52 | 2.52 | -1.18% | 453,574 |
| Nov 18, 2025 | 2.48 | 2.67 | 2.40 | 2.55 | 2.55 | -0.78% | 450,592 |
| Nov 17, 2025 | 2.67 | 2.84 | 2.46 | 2.57 | 2.57 | -6.88% | 777,316 |
| Nov 14, 2025 | 3.17 | 3.41 | 2.64 | 2.76 | 2.76 | -35.06% | 1,901,139 |
| Nov 13, 2025 | 4.41 | 4.67 | 4.19 | 4.25 | 4.25 | -3.41% | 1,131,169 |
| Nov 12, 2025 | 4.30 | 4.50 | 4.17 | 4.40 | 4.40 | 3.53% | 480,811 |
| Nov 11, 2025 | 4.28 | 4.41 | 4.06 | 4.25 | 4.25 | -0.93% | 362,430 |
| Nov 10, 2025 | 4.64 | 4.75 | 4.19 | 4.29 | 4.29 | -3.38% | 539,389 |
| Nov 7, 2025 | 4.11 | 4.51 | 3.80 | 4.44 | 4.44 | 6.22% | 669,218 |
| Nov 6, 2025 | 4.49 | 4.49 | 4.08 | 4.18 | 4.18 | -8.33% | 480,608 |
| Nov 5, 2025 | 3.64 | 4.64 | 3.64 | 4.56 | 4.56 | 25.97% | 1,388,158 |
| Nov 4, 2025 | 3.59 | 3.82 | 3.50 | 3.62 | 3.62 | -4.23% | 483,695 |
| Nov 3, 2025 | 4.02 | 4.26 | 3.78 | 3.78 | 3.78 | -8.47% | 584,682 |
| Oct 31, 2025 | 4.21 | 4.29 | 3.84 | 4.13 | 4.13 | 3.25% | 648,037 |
| Oct 30, 2025 | 4.44 | 4.44 | 4.00 | 4.00 | 4.00 | -8.05% | 595,509 |
| Oct 29, 2025 | 4.61 | 4.66 | 4.33 | 4.35 | 4.35 | -7.45% | 920,868 |
| Oct 28, 2025 | 5.11 | 5.29 | 4.53 | 4.70 | 4.70 | -4.08% | 1,475,006 |
| Oct 27, 2025 | 4.71 | 5.67 | 4.66 | 4.90 | 4.90 | 8.65% | 3,330,535 |
| Oct 24, 2025 | 4.71 | 4.90 | 4.48 | 4.51 | 4.51 | -6.82% | 1,371,124 |
| Oct 23, 2025 | 4.63 | 5.19 | 4.63 | 4.84 | 4.84 | 2.11% | 1,261,511 |
| Oct 22, 2025 | 4.14 | 4.84 | 4.04 | 4.74 | 4.74 | 9.47% | 2,608,250 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.14 | 4.33 | 4.33 | -9.41% | 2,570,238 |
| Oct 20, 2025 | 5.05 | 5.47 | 4.75 | 4.78 | 4.78 | -9.47% | 3,199,343 |
| Oct 17, 2025 | 4.87 | 6.68 | 4.65 | 5.28 | 5.28 | 16.04% | 30,573,506 |
| Oct 16, 2025 | 5.39 | 5.67 | 4.53 | 4.55 | 4.55 | -25.65% | 6,035,044 |
| Oct 15, 2025 | 6.32 | 6.90 | 6.00 | 6.12 | 6.12 | -19.26% | 7,798,827 |
| Oct 14, 2025 | 10.65 | 10.77 | 6.58 | 7.58 | 7.58 | -16.24% | 30,852,985 |
| Oct 13, 2025 | 5.80 | 13.87 | 5.63 | 9.05 | 9.05 | 117.55% | 162,649,645 |
| Oct 10, 2025 | 3.63 | 5.33 | 3.04 | 4.16 | 4.16 | 141.86% | 280,689,218 |
| Oct 9, 2025 | 1.80 | 1.84 | 1.65 | 1.72 | 1.72 | -3.91% | 8,558,870 |
| Oct 8, 2025 | 2.00 | 2.00 | 1.75 | 1.79 | 1.79 | -5.29% | 568,070 |
| Oct 7, 2025 | 1.96 | 2.10 | 1.76 | 1.89 | 1.89 | -5.97% | 1,003,549 |
| Oct 6, 2025 | 1.87 | 2.15 | 1.77 | 2.01 | 2.01 | 16.86% | 1,566,330 |
| Oct 3, 2025 | 1.54 | 1.76 | 1.54 | 1.72 | 1.72 | 12.42% | 1,000,348 |
| Oct 2, 2025 | 1.56 | 1.57 | 1.47 | 1.53 | 1.53 | -1.29% | 292,348 |
| Oct 1, 2025 | 1.52 | 1.60 | 1.45 | 1.55 | 1.55 | 1.97% | 224,991 |
| Sep 30, 2025 | 1.68 | 1.69 | 1.48 | 1.52 | 1.52 | -8.43% | 260,899 |
| Sep 29, 2025 | 1.63 | 1.71 | 1.55 | 1.66 | 1.66 | 3.75% | 268,365 |
| Sep 26, 2025 | 1.71 | 1.71 | 1.54 | 1.60 | 1.60 | -7.51% | 263,369 |