ESS Tech, Inc. Common Stock (GWH)
5.5100
+0.0100 (0.18%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.50 | 6.00 | 5.41 | 5.51 | 66,340 | 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 |
| 12/05/2024 | 5.89 | 6.06 | 5.68 | 5.73 | 55,928 | 5.73 |
| 12/04/2024 | 6.12 | 6.13 | 5.90 | 5.93 | 82,960 | 5.93 |
| 12/03/2024 | 6.22 | 6.41 | 5.90 | 6.12 | 122,743 | 6.12 |
| 12/02/2024 | 6.26 | 6.63 | 6.06 | 6.26 | 62,859 | 6.26 |
| 11/29/2024 | 6.04 | 6.60 | 6.04 | 6.26 | 45,953 | 6.26 |
| 11/27/2024 | 5.97 | 6.20 | 5.89 | 6.09 | 59,315 | 6.09 |
| 11/26/2024 | 5.90 | 6.15 | 5.60 | 5.97 | 80,831 | 5.97 |
| 11/25/2024 | 6.18 | 6.34 | 5.71 | 5.85 | 92,338 | 5.85 |
| 11/22/2024 | 5.20 | 6.35 | 5.20 | 6.00 | 124,703 | 6.00 |
| 11/21/2024 | 5.20 | 5.41 | 5.04 | 5.19 | 79,229 | 5.19 |
| 11/20/2024 | 5.14 | 5.33 | 4.92 | 5.21 | 72,531 | 5.21 |
| 11/19/2024 | 5.01 | 5.49 | 4.90 | 5.17 | 103,737 | 5.17 |
| 11/18/2024 | 5.59 | 5.70 | 4.68 | 4.91 | 321,212 | 4.91 |
| 11/15/2024 | 7.25 | 7.29 | 5.13 | 5.21 | 327,949 | 5.21 |
| 11/14/2024 | 7.25 | 8.10 | 6.95 | 7.33 | 244,145 | 7.33 |
| 11/13/2024 | 9.24 | 9.54 | 8.58 | 8.90 | 101,966 | 8.90 |
| 11/12/2024 | 9.85 | 9.85 | 8.30 | 9.10 | 184,627 | 9.10 |
| 11/11/2024 | 8.39 | 10.12 | 8.19 | 9.85 | 205,701 | 9.85 |
| 11/08/2024 | 8.71 | 8.87 | 7.91 | 8.27 | 125,639 | 8.27 |
| 11/07/2024 | 8.12 | 8.99 | 8.12 | 8.73 | 106,047 | 8.73 |
| 11/06/2024 | 8.70 | 9.07 | 8.10 | 8.16 | 102,877 | 8.16 |
| 11/05/2024 | 7.90 | 8.65 | 7.90 | 8.62 | 82,543 | 8.62 |
| 11/04/2024 | 7.65 | 7.91 | 7.50 | 7.83 | 28,091 | 7.83 |
| 11/01/2024 | 7.61 | 7.71 | 7.30 | 7.68 | 33,287 | 7.68 |