ESS Tech, Inc. Common Stock (GWH)
3.3300
0.00 (0.00%)
Ess Tech Inc is a technology company focused on the development and production of innovative energy storage solutions
With a commitment to enhancing renewable energy integration, the company specializes in utilizing advanced technologies to create environmentally friendly and sustainable batteries, primarily geared towards large-scale energy storage applications. Their products aim to improve energy reliability and efficiency, supporting the transition to a more sustainable energy future by enabling the effective use of renewable energy sources such as solar and wind power. Through their cutting-edge research and development, Ess Tech Inc seeks to lead in the energy storage market, driving advancements that contribute to cleaner and more resilient power systems.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 3.37 | 3.50 | 3.30 | 3.33 | 40,956 | 3.33 |
| 3/04/2025 | 3.17 | 3.47 | 2.92 | 3.44 | 166,183 | 3.44 |
| 3/03/2025 | 3.62 | 3.73 | 3.22 | 3.26 | 128,433 | 3.26 |
| 2/28/2025 | 3.65 | 3.67 | 3.40 | 3.61 | 97,301 | 3.61 |
| 2/27/2025 | 4.17 | 4.18 | 3.55 | 3.64 | 145,047 | 3.64 |
| 2/26/2025 | 4.19 | 4.36 | 4.13 | 4.16 | 48,398 | 4.16 |
| 2/25/2025 | 4.31 | 4.31 | 4.04 | 4.16 | 59,736 | 4.16 |
| 2/24/2025 | 4.20 | 4.37 | 4.00 | 4.30 | 100,862 | 4.30 |
| 2/21/2025 | 4.74 | 4.83 | 3.98 | 4.05 | 239,501 | 4.05 |
| 2/20/2025 | 4.89 | 5.16 | 4.70 | 4.81 | 49,875 | 4.81 |
| 2/19/2025 | 5.40 | 5.42 | 4.67 | 4.82 | 116,393 | 4.82 |
| 2/18/2025 | 4.27 | 5.46 | 4.26 | 5.43 | 305,617 | 5.43 |
| 2/14/2025 | 5.37 | 5.54 | 4.00 | 4.01 | 330,854 | 4.01 |
| 2/13/2025 | 5.21 | 5.54 | 5.21 | 5.49 | 35,238 | 5.49 |
| 2/12/2025 | 5.16 | 5.28 | 5.08 | 5.21 | 38,334 | 5.21 |
| 2/11/2025 | 5.25 | 5.33 | 5.15 | 5.25 | 25,914 | 5.25 |
| 2/10/2025 | 5.28 | 5.42 | 5.20 | 5.34 | 42,840 | 5.34 |
| 2/07/2025 | 5.45 | 5.49 | 5.08 | 5.19 | 87,206 | 5.19 |
| 2/06/2025 | 5.77 | 5.80 | 5.38 | 5.45 | 50,779 | 5.45 |
| 2/05/2025 | 5.68 | 5.77 | 5.62 | 5.72 | 45,098 | 5.72 |
| 2/04/2025 | 5.44 | 5.68 | 5.39 | 5.64 | 44,190 | 5.64 |
| 2/03/2025 | 5.42 | 5.61 | 5.21 | 5.39 | 29,689 | 5.39 |
| 1/31/2025 | 5.50 | 6.00 | 5.41 | 5.51 | 66,353 | 5.51 |
| 1/30/2025 | 5.39 | 5.69 | 5.29 | 5.50 | 60,852 | 5.50 |
| 1/29/2025 | 5.49 | 5.55 | 5.18 | 5.30 | 53,088 | 5.30 |
| 1/28/2025 | 5.58 | 5.61 | 5.25 | 5.49 | 58,851 | 5.49 |
| 1/27/2025 | 5.58 | 5.70 | 5.18 | 5.42 | 102,661 | 5.42 |
| 1/24/2025 | 5.39 | 5.82 | 5.39 | 5.53 | 51,163 | 5.53 |
| 1/23/2025 | 5.32 | 5.53 | 5.27 | 5.45 | 37,604 | 5.45 |
| 1/22/2025 | 5.42 | 5.50 | 5.20 | 5.32 | 49,573 | 5.32 |
| 1/21/2025 | 5.73 | 5.78 | 5.28 | 5.43 | 66,981 | 5.43 |
| 1/17/2025 | 5.67 | 6.09 | 5.57 | 5.70 | 123,864 | 5.70 |
| 1/16/2025 | 5.22 | 5.66 | 5.13 | 5.51 | 75,617 | 5.51 |
| 1/15/2025 | 5.28 | 5.29 | 5.00 | 5.15 | 40,339 | 5.15 |
| 1/14/2025 | 5.20 | 5.43 | 5.00 | 5.10 | 38,725 | 5.10 |
| 1/13/2025 | 5.40 | 5.42 | 4.91 | 5.12 | 70,946 | 5.12 |
| 1/10/2025 | 5.60 | 5.69 | 5.41 | 5.52 | 34,490 | 5.52 |
| 1/08/2025 | 6.10 | 6.19 | 5.48 | 5.61 | 69,199 | 5.61 |
| 1/07/2025 | 6.49 | 6.66 | 6.11 | 6.13 | 76,895 | 6.13 |
| 1/06/2025 | 6.50 | 6.87 | 6.27 | 6.50 | 125,722 | 6.50 |
| 1/03/2025 | 6.15 | 6.40 | 5.92 | 6.34 | 65,867 | 6.34 |
| 1/02/2025 | 5.96 | 6.42 | 5.83 | 6.07 | 67,998 | 6.07 |
| 12/31/2024 | 6.14 | 0.00 | 6.14 | 5.88 | 0 | 5.88 |
| 12/30/2024 | 6.41 | 6.45 | 5.70 | 6.14 | 131,668 | 6.14 |
| 12/27/2024 | 5.65 | 6.56 | 5.50 | 6.47 | 197,781 | 6.47 |
| 12/26/2024 | 5.05 | 5.62 | 5.05 | 5.60 | 89,175 | 5.60 |
| 12/24/2024 | 4.94 | 5.10 | 4.78 | 5.07 | 60,101 | 5.07 |
| 12/23/2024 | 4.65 | 5.30 | 4.65 | 4.89 | 116,225 | 4.89 |
| 12/20/2024 | 4.36 | 4.90 | 4.35 | 4.66 | 118,511 | 4.66 |
| 12/19/2024 | 4.80 | 4.97 | 4.45 | 4.50 | 86,636 | 4.50 |
| 12/18/2024 | 5.08 | 5.33 | 4.75 | 4.78 | 105,040 | 4.78 |
| 12/17/2024 | 5.05 | 5.21 | 4.97 | 5.03 | 64,157 | 5.03 |
| 12/16/2024 | 5.01 | 5.22 | 4.85 | 5.09 | 110,522 | 5.09 |
| 12/13/2024 | 5.37 | 5.37 | 5.02 | 5.09 | 90,336 | 5.09 |
| 12/12/2024 | 5.40 | 5.51 | 5.14 | 5.27 | 70,686 | 5.27 |
| 12/11/2024 | 5.50 | 5.63 | 5.27 | 5.43 | 63,574 | 5.43 |
| 12/10/2024 | 5.76 | 6.00 | 5.42 | 5.49 | 38,220 | 5.49 |
| 12/09/2024 | 5.44 | 6.05 | 5.35 | 5.85 | 98,740 | 5.85 |
| 12/06/2024 | 5.75 | 5.79 | 5.40 | 5.44 | 96,719 | 5.44 |