2.25
price up icon2.27%   0.05
after-market After Hours: 2.25
loading

Ess Tech Inc Stock (GWH) Price History

The historical daily chart and data for Ess Tech Inc stock (GWH), show that the latest closing stock price as of May 09, 2025, is $2.25.
  • Ess Tech Inc all-time high stock price is $31.65, occurred on October 10, 2023.
  • The lowest Ess Tech Inc stock price recorded was $0.5157 on August 23, 2024. Since then, Ess Tech Inc's stock price has risen over 336.30% to $2.25 now.
  • The 52-week high stock price for GWH is $14.10, representing a 526.67% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for GWH is $1.96, indicating a -12.89% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Ess Tech Inc (GWH) stock in the beginning of 2024 was $11.50. The stock closed the year at $2.43, a loss of over -78.87% for the year.
The table below shows more information about GWH historical price data:
Date High Low High - Low Volume % Change
May 09, 2025 $2.29 $2.18 $0.1099 43,014.0 +2.27%
May 08, 2025 $2.25 $2.07 $0.18 19,834.0 +7.32%
May 07, 2025 $2.12 $2.02 $0.10 22,474.0 -3.76%
May 06, 2025 $2.13 $2.02 $0.105 28,883.0 +2.40%
May 05, 2025 $2.19 $2.06 $0.1338 35,851.0 -4.59%
May 02, 2025 $2.38 $2.16 $0.22 45,551.0 -7.63%
May 01, 2025 $2.40 $2.21 $0.1872 30,365.0 +5.36%
Apr 30, 2025 $2.33 $2.17 $0.162 23,423.0 -4.27%
Apr 29, 2025 $2.39 $2.19 $0.20 25,477.0 +4.46%
Apr 28, 2025 $2.29 $2.18 $0.11 9,568.0 -1.32%
Apr 25, 2025 $2.35 $2.20 $0.15 30,486.0 -0.44%
Apr 24, 2025 $2.28 $2.18 $0.10 39,200.0 +6.05%
Apr 23, 2025 $2.25 $2.11 $0.14 31,116.0 +4.37%
Apr 22, 2025 $2.13 $2.01 $0.1193 23,525.0 +3.00%
Apr 21, 2025 $2.17 $1.96 $0.21 59,469.0 -8.26%
Apr 17, 2025 $2.27 $2.05 $0.2249 78,332.0 -1.36%
Apr 16, 2025 $2.33 $2.12 $0.2105 54,075.0 -4.33%
Apr 15, 2025 $2.42 $2.22 $0.20 34,797.0 -4.55%
Apr 14, 2025 $2.52 $2.35 $0.175 48,360.0 -3.20%
Apr 11, 2025 $2.54 $2.34 $0.20 25,843.0 +2.88%

Ess Tech Inc Stock (GWH) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ess Tech Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GWH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ess Tech Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ess Tech Inc Stock (GWH) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $2.40 $2.02 $0.38 268,986.0 +0.45%
Apr, 2025 $3.05 $1.96 $1.09 1,050,402.0 -31.29%
Mar, 2025 $3.73 $2.95 $0.78 939,464.0 -9.70%
Feb, 2025 $5.80 $3.40 $2.40 1,887,054.0 -34.48%
Jan, 2025 $6.87 $4.91 $1.96 1,335,725.0 -6.29%

Ess Tech Inc Stock (GWH) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.63 $4.35 $2.28 1,871,597.0 -1.92%
Nov, 2024 $10.12 $4.68 $5.44 2,504,536.0 -16.42%
Oct, 2024 $8.74 $5.92 $2.82 1,497,021.0 +18.51%
Sep, 2024 $7.40 $5.20 $2.20 1,584,103.0 -15.62%
Aug, 2024 $11.30 $5.71 $5.59 2,040,167.7 -33.26%
Jul, 2024 $14.10 $10.66 $3.44 1,097,982.4 -8.52%
Jun, 2024 $13.65 $10.36 $3.29 1,628,876.5 +9.73%
May, 2024 $14.10 $10.65 $3.45 1,039,609.3 -1.13%
Apr, 2024 $12.00 $9.75 $2.25 871,078.9 +4.23%
Mar, 2024 $14.10 $9.17 $4.93 1,619,043.4 -16.73%
Feb, 2024 $16.50 $11.85 $4.65 1,167,812.5 -15.67%
Jan, 2024 $17.70 $13.50 $4.20 1,192,340.5 -9.65%

Ess Tech Inc Stock (GWH) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $20.10 $16.05 $4.05 1,781,775.5 -2.56%
Nov, 2023 $21.15 $15.00 $6.15 1,431,781.5 -2.50%
Oct, 2023 $31.65 $17.78 $13.87 1,953,109.3 -36.17%
Sep, 2023 $30.90 $19.20 $11.70 2,388,676.1 +31.47%
Aug, 2023 $29.85 $16.05 $13.80 2,079,998.5 -25.91%
Jul, 2023 $31.80 $20.10 $11.70 1,722,275.9 +31.29%
Jun, 2023 $24.15 $17.02 $7.13 1,777,675.3 +27.83%
May, 2023 $20.25 $11.25 $9.00 3,320,909.1 +7.48%
Apr, 2023 $22.20 $15.60 $6.60 898,303.2 -23.02%
Mar, 2023 $27.45 $15.15 $12.30 2,398,641.0 -23.63%
Feb, 2023 $38.55 $25.95 $12.60 1,659,056.8 -17.65%
Jan, 2023 $38.85 $31.20 $7.65 1,654,786.5 -9.05%
$67.96
price down icon 1.05%
$174.77
price down icon 1.79%
$14.18
price up icon 0.93%
electrical_equipment_parts ENS
$93.11
price up icon 0.38%
electrical_equipment_parts BE
$17.62
price up icon 2.20%
$112.70
price up icon 1.94%
Cap:     |  Volume (24h):