ストックスクリーナーアプリを入手
2.09
8.73%
-0.20
アフターアワーズ：
2.12
0.03
+1.44%
Ess Tech Inc (GWH) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-12 | $2.25 | $2.09 | $0.16 | 289,583.0 | -8.73% |
| 2025-12-11 | $2.32 | $2.17 | $0.1435 | 313,561.0 | -0.87% |
| 2025-12-10 | $2.35 | $2.20 | $0.155 | 397,502.0 | +1.32% |
| 2025-12-09 | $2.37 | $2.21 | $0.16 | 415,916.0 | +2.24% |
| 2025-12-08 | $2.29 | $2.14 | $0.145 | 271,445.0 | +3.24% |
| 2025-12-05 | $2.41 | $2.13 | $0.28 | 513,185.0 | -9.24% |
| 2025-12-04 | $2.44 | $2.22 | $0.225 | 798,058.0 | +4.85% |
| 2025-12-03 | $2.38 | $2.23 | $0.15 | 546,038.0 | -2.58% |
| 2025-12-02 | $2.46 | $2.33 | $0.13 | 316,199.0 | -3.32% |
| 2025-12-01 | $2.77 | $2.41 | $0.36 | 413,704.0 | -12.36% |
| 2025-11-28 | $2.83 | $2.69 | $0.145 | 524,398.0 | +3.77% |
| 2025-11-26 | $2.65 | $2.50 | $0.1477 | 393,076.0 | +2.71% |
| 2025-11-25 | $2.66 | $2.38 | $0.28 | 665,703.0 | +4.03% |
| 2025-11-24 | $2.57 | $2.40 | $0.17 | 482,130.0 | +1.64% |
| 2025-11-21 | $2.46 | $2.24 | $0.22 | 640,609.0 | +1.67% |
| 2025-11-20 | $2.77 | $2.38 | $0.3899 | 603,902.0 | -4.76% |
| 2025-11-19 | $2.61 | $2.46 | $0.15 | 450,716.0 | -1.18% |
| 2025-11-18 | $2.67 | $2.40 | $0.27 | 447,953.0 | -0.78% |
| 2025-11-17 | $2.84 | $2.46 | $0.38 | 767,930.0 | -6.88% |
| 2025-11-14 | $3.41 | $2.63 | $0.775 | 1,894,482.0 | -35.06% |
| 2025-11-13 | $4.67 | $4.19 | $0.48 | 984,495.0 | -3.41% |
Ess Tech Inc (GWH) 株の年ごとの株価履歴
この詳細な分析では、Ess Tech Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGWH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ess Tech Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のEss Tech Inc (GWH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.77 | $2.09 | $0.68 | 4,564,774.0 | -24.00% |
| 2025-11 | $4.75 | $2.24 | $2.51 | 12,773,113.0 | -33.41% |
| 2025-10 | $13.87 | $1.45 | $12.42 | 543,694,898.0 | +171.71% |
| 2025-09 | $1.86 | $1.22 | $0.6362 | 4,756,253.0 | +4.83% |
| 2025-08 | $1.95 | $1.36 | $0.59 | 3,680,085.0 | -23.68% |
| 2025-07 | $2.65 | $1.24 | $1.41 | 9,464,342.0 | +42.86% |
| 2025-06 | $1.62 | $0.95 | $0.67 | 7,269,904.0 | -21.76% |
| 2025-05 | $3.18 | $0.7601 | $2.42 | 42,147,554.0 | -24.11% |
| 2025-04 | $3.05 | $1.96 | $1.09 | 1,050,402.0 | -31.29% |
| 2025-03 | $3.73 | $2.95 | $0.78 | 939,464.0 | -9.70% |
| 2025-02 | $5.80 | $3.40 | $2.40 | 1,887,054.0 | -34.48% |
| 2025-01 | $6.87 | $4.91 | $1.96 | 1,335,725.0 | -6.29% |
2024年のEss Tech Inc (GWH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.63 | $4.35 | $2.28 | 1,871,597.0 | -1.92% |
| 2024-11 | $10.12 | $4.68 | $5.44 | 2,504,536.0 | -16.42% |
| 2024-10 | $8.74 | $5.92 | $2.82 | 1,497,021.0 | +18.51% |
| 2024-09 | $7.40 | $5.20 | $2.20 | 1,584,103.0 | -15.62% |
| 2024-08 | $11.30 | $5.71 | $5.59 | 2,040,167.7 | -33.26% |
| 2024-07 | $14.10 | $10.66 | $3.44 | 1,097,982.4 | -8.52% |
| 2024-06 | $13.65 | $10.36 | $3.29 | 1,628,876.5 | +9.73% |
| 2024-05 | $14.10 | $10.65 | $3.45 | 1,039,609.3 | -1.13% |
| 2024-04 | $12.00 | $9.75 | $2.25 | 871,078.9 | +4.23% |
| 2024-03 | $14.10 | $9.17 | $4.93 | 1,619,043.4 | -16.73% |
| 2024-02 | $16.50 | $11.85 | $4.65 | 1,167,812.5 | -15.67% |
| 2024-01 | $17.70 | $13.50 | $4.20 | 1,192,340.5 | -9.65% |
2023年のEss Tech Inc (GWH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $20.10 | $16.05 | $4.05 | 1,781,775.5 | -2.56% |
| 2023-11 | $21.15 | $15.00 | $6.15 | 1,431,781.5 | -2.50% |
| 2023-10 | $31.65 | $17.78 | $13.87 | 1,953,109.3 | -36.17% |
| 2023-09 | $30.90 | $19.20 | $11.70 | 2,388,676.1 | +31.47% |
| 2023-08 | $29.85 | $16.05 | $13.80 | 2,079,998.5 | -25.91% |
| 2023-07 | $31.80 | $20.10 | $11.70 | 1,722,275.9 | +31.29% |
| 2023-06 | $24.15 | $17.02 | $7.13 | 1,777,675.3 | +27.83% |
| 2023-05 | $20.25 | $11.25 | $9.00 | 3,320,909.1 | +7.48% |
| 2023-04 | $22.20 | $15.60 | $6.60 | 898,303.2 | -23.02% |
| 2023-03 | $27.45 | $15.15 | $12.30 | 2,398,641.0 | -23.63% |
| 2023-02 | $38.55 | $25.95 | $12.60 | 1,659,056.8 | -17.65% |
| 2023-01 | $38.85 | $31.20 | $7.65 | 1,654,786.5 | -9.05% |
0.12%
大文字化:
|
ボリューム (24 時間):