1.27
price up icon0.00%   0.00
after-market 시간 외 거래: 1.33 0.06 +4.72%
loading

Ess Tech Inc 주식 (GWH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $1.34 $1.21 $0.13 241,509.0 +0.00%
2025-06-04 $1.35 $1.16 $0.19 496,362.0 -4.51%
2025-06-03 $1.52 $1.33 $0.1881 609,901.0 -5.67%
2025-06-02 $1.62 $1.31 $0.3058 1,329,877.0 -17.06%
2025-05-30 $2.06 $0.9107 $1.15 37,549,253.0 +107.32%
2025-05-29 $1.20 $0.7601 $0.4388 1,134,290.0 -26.13%
2025-05-28 $1.45 $1.04 $0.41 1,525,625.0 -43.65%
2025-05-27 $2.14 $1.95 $0.19 130,376.0 -1.99%
2025-05-23 $2.04 $1.74 $0.30 110,922.0 +11.05%
2025-05-22 $1.87 $1.79 $0.0796 46,349.0 -1.63%
2025-05-21 $2.00 $1.78 $0.22 172,601.0 -6.12%
2025-05-20 $2.05 $1.91 $0.14 119,977.0 -6.22%
2025-05-19 $2.10 $1.91 $0.1854 171,619.0 -2.34%
2025-05-16 $2.36 $1.95 $0.4094 307,257.0 -16.41%
2025-05-15 $2.76 $2.54 $0.22 116,298.0 -6.57%
2025-05-14 $2.99 $2.69 $0.3039 115,043.0 -2.14%
2025-05-13 $3.18 $2.48 $0.70 345,427.0 +14.29%
2025-05-12 $2.48 $2.35 $0.13 76,545.0 +8.89%
2025-05-09 $2.29 $2.18 $0.1099 43,014.0 +2.27%
2025-05-08 $2.25 $2.07 $0.18 19,834.0 +7.32%
2025-05-07 $2.12 $2.02 $0.10 22,474.0 -3.76%

Ess Tech Inc 주식 (GWH) 연도별 가격 이력

이 심층 분석에서는 Ess Tech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GWH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ess Tech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ess Tech Inc 주식 (GWH) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $1.62 $1.16 $0.46 2,919,158.0 -25.29%
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%

Ess Tech Inc 주식 (GWH) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Ess Tech Inc 주식 (GWH) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$182.60
price up icon 2.91%
$66.49
price down icon 1.06%
$14.18
price up icon 0.21%
electrical_equipment_parts ENS
$85.57
price up icon 0.11%
$119.64
price down icon 0.37%
electrical_equipment_parts BE
$20.45
price up icon 0.99%
자본화:     |  볼륨(24시간):