1.30
price up icon21.50%   0.23
after-market 시간 외 거래: 1.30
loading

Ess Tech Inc 주식 (GWH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-26 $1.44 $1.09 $0.3462 1,572,339.0 +21.50%
2025-06-25 $1.09 $1.05 $0.0396 68,184.0 +1.90%
2025-06-24 $1.10 $1.04 $0.06 152,409.0 -1.87%
2025-06-23 $1.13 $1.01 $0.12 288,579.0 +0.00%
2025-06-20 $1.08 $0.9622 $0.1178 228,072.0 +8.08%
2025-06-18 $1.05 $0.95 $0.0996 120,820.0 -0.30%
2025-06-17 $1.08 $0.99 $0.0908 145,040.0 -8.90%
2025-06-16 $1.12 $1.02 $0.0952 147,948.0 +2.83%
2025-06-13 $1.14 $1.04 $0.10 200,342.0 -3.64%
2025-06-12 $1.20 $1.09 $0.11 191,750.0 -8.33%
2025-06-11 $1.28 $1.20 $0.08 97,391.0 -1.64%
2025-06-10 $1.30 $1.20 $0.10 191,191.0 -6.15%
2025-06-09 $1.34 $1.23 $0.11 283,655.0 +6.56%
2025-06-06 $1.33 $1.22 $0.11 248,132.0 -3.94%
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%

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 $0.95 $0.67 8,185,840.0 -23.53%
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%
$199.37
price up icon 4.79%
$70.77
price up icon 1.11%
$13.77
price down icon 0.22%
electrical_equipment_parts ENS
$86.28
price up icon 1.75%
$133.84
price up icon 0.42%
electrical_equipment_parts BE
$22.33
price up icon 3.38%
자본화:     |  볼륨(24시간):