Stockscreener 앱 받기
0.9575
3.86%
0.0356
시간 외 거래:
.91
-0.0475
-4.96%
Ess Tech Inc 주식 (GWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.97 | $0.9096 | $0.0604 | 300,849.0 | +3.86% |
| 2026-05-21 | $0.9788 | $0.9012 | $0.0776 | 354,727.0 | +2.32% |
| 2026-05-20 | $0.91 | $0.854 | $0.056 | 237,341.0 | +4.77% |
| 2026-05-19 | $0.8899 | $0.84 | $0.0499 | 293,554.0 | +0.00% |
| 2026-05-18 | $0.94 | $0.83 | $0.11 | 536,564.0 | -5.48% |
| 2026-05-15 | $0.9426 | $0.8908 | $0.0518 | 282,232.0 | -3.30% |
| 2026-05-14 | $0.97 | $0.8657 | $0.1043 | 696,322.0 | -3.92% |
| 2026-05-13 | $1.09 | $0.7364 | $0.3536 | 3,108,591.0 | +26.70% |
| 2026-05-12 | $0.8641 | $0.7691 | $0.095 | 687,296.0 | -5.08% |
| 2026-05-11 | $0.90 | $0.7906 | $0.1094 | 1,563,708.0 | +4.40% |
| 2026-05-08 | $1.05 | $0.5653 | $0.4847 | 7,701,264.0 | -30.35% |
| 2026-05-07 | $1.17 | $1.08 | $0.09 | 854,264.0 | -1.75% |
| 2026-05-06 | $1.17 | $1.10 | $0.07 | 725,168.0 | -0.87% |
| 2026-05-05 | $1.19 | $1.11 | $0.08 | 603,551.0 | +3.60% |
| 2026-05-04 | $1.13 | $1.08 | $0.0482 | 405,106.0 | +0.91% |
| 2026-05-01 | $1.14 | $1.09 | $0.0499 | 436,686.0 | +0.00% |
| 2026-04-30 | $1.13 | $1.01 | $0.12 | 819,060.0 | +2.80% |
| 2026-04-29 | $1.16 | $1.07 | $0.09 | 711,271.0 | -8.55% |
| 2026-04-28 | $1.18 | $1.13 | $0.05 | 589,954.0 | -1.68% |
| 2026-04-27 | $1.19 | $1.13 | $0.06 | 260,544.0 | +4.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.19 | $0.5653 | $0.6247 | 19,088,072.0 | -12.95% |
| 2026-04 | $1.24 | $1.01 | $0.23 | 8,307,313.0 | -5.98% |
| 2026-03 | $1.61 | $1.09 | $0.52 | 13,906,932.0 | -26.42% |
| 2026-02 | $1.79 | $1.38 | $0.41 | 7,236,412.0 | -9.14% |
| 2026-01 | $2.15 | $1.50 | $0.65 | 12,341,061.0 | -6.91% |
Ess Tech Inc 주식 (GWH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.77 | $1.73 | $1.04 | 8,706,519.0 | -33.45% |
| 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% |
Ess Tech Inc 주식 (GWH) 가격 이력 2024
| 월 | 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% |
0.00%
2.79%
자본화:
|
볼륨(24시간):