Is ESS Tech, Inc. (GWH) a Buy, Sell, or Hold?
NYSE : GWH
ESS Tech, Inc. — Stock Chart
$0.729 USD
$0.0 (0.43%)
- Volume
- 162.64K
- Average Volume
- 888K
- Market Capitalization
- $9.18M
- P/E Ratio
- -0.22
- Dividend Yield
- 0.00%
- Price Target
- $2.00
- Year High
- $13.87
- Year Low
- $0.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.08
GWH Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-05 | $0.75 | $0.73 | -2.80% | 162.64K |
| 2026-08-04 | $0.74 | $0.73 | -1.91% | 234.26K |
| 2026-08-03 | $0.77 | $0.72 | -6.69% | 303.14K |
| 2026-07-31 | $0.79 | $0.75 | -5.08% | 202.22K |
| 2026-07-30 | $0.71 | $0.76 | 6.25% | 596.92K |
| 2026-07-29 | $0.75 | $0.71 | -4.69% | 299.83K |
| 2026-07-28 | $0.79 | $0.75 | -5.03% | 454.6K |
| 2026-07-27 | $0.78 | $0.77 | -1.04% | 363.35K |
| 2026-07-24 | $0.82 | $0.75 | -8.09% | 572.3K |
| 2026-07-23 | $0.85 | $0.80 | -5.97% | 914.93K |
| 2026-07-22 | $0.89 | $0.89 | 0.31% | 3.1M |
| 2026-07-21 | $0.84 | $0.84 | 0.36% | 226.43K |
| 2026-07-20 | $0.90 | $0.84 | -7.12% | 298.7K |
| 2026-07-17 | $0.91 | $0.88 | -2.67% | 274.4K |
| 2026-07-16 | $1.01 | $0.89 | -11.88% | 708.84K |
| 2026-07-15 | $0.95 | $1.02 | 7.59% | 2.11M |
| 2026-07-14 | $0.81 | $0.87 | 7.85% | 412.7K |
| 2026-07-13 | $0.87 | $0.81 | -7.36% | 264.1K |
| 2026-07-10 | $0.83 | $0.85 | 2.13% | 309.7K |
| 2026-07-09 | $0.85 | $0.82 | -2.65% | 272.73K |
| 2026-07-08 | $0.79 | $0.81 | 2.53% | 400.22K |
| 2026-07-07 | $0.88 | $0.76 | -13.60% | 997.64K |
| 2026-07-06 | $0.87 | $0.88 | 1.15% | 433.3K |
| 2026-07-02 | $0.95 | $0.86 | -9.16% | 499.63K |
| 2026-07-01 | $0.99 | $0.91 | -7.98% | 816.54K |
| 2026-06-30 | $1.02 | $0.95 | -6.86% | 1.01M |
| 2026-06-29 | $0.88 | $0.99 | 12.03% | 3.91M |
| 2026-06-26 | $0.76 | $0.85 | 12.29% | 813.8K |
| 2026-06-25 | $0.85 | $0.76 | -10.13% | 373.42K |
| 2026-06-24 | $0.80 | $0.85 | 5.66% | 625.42K |
| 2026-06-23 | $0.81 | $0.78 | -3.61% | 2.65M |
| 2026-06-22 | $0.81 | $0.74 | -8.41% | 408.04K |
| 2026-06-18 | $0.79 | $0.79 | 0.23% | 355.33K |
| 2026-06-17 | $0.79 | $0.79 | 0.00% | 207.4K |
| 2026-06-16 | $0.80 | $0.80 | -0.16% | 377.42K |
| 2026-06-15 | $0.85 | $0.80 | -5.88% | 727.98K |
| 2026-06-12 | $0.86 | $0.83 | -3.84% | 290.32K |
| 2026-06-11 | $0.87 | $0.87 | 0.97% | 379.82K |
| 2026-06-10 | $0.82 | $0.84 | 2.56% | 599.53K |
| 2026-06-09 | $0.91 | $0.84 | -7.58% | 462.94K |
| 2026-06-08 | $0.91 | $0.86 | -5.49% | 476.4K |
| 2026-06-05 | $1.01 | $0.91 | -10.25% | 1.04M |
| 2026-06-04 | $0.99 | $1.01 | 2.02% | 683.7K |
| 2026-06-03 | $1.00 | $0.92 | -8.00% | 645.5K |
| 2026-06-02 | $1.01 | $0.98 | -2.97% | 379.82K |
| 2026-06-01 | $1.04 | $1.02 | -1.92% | 553.01K |
| 2026-05-29 | $1.03 | $1.01 | -1.94% | 414K |
| 2026-05-28 | $0.94 | $1.00 | 6.38% | 405.67K |
| 2026-05-27 | $1.03 | $0.98 | -4.46% | 729.94K |
| 2026-05-26 | $1.05 | $1.01 | -3.81% | 1.9M |
| 2026-05-22 | $0.93 | $0.96 | 2.96% | 308.65K |
| 2026-05-21 | $0.97 | $0.92 | -5.06% | 357.62K |
| 2026-05-20 | $0.87 | $0.90 | 3.96% | 244.19K |
| 2026-05-19 | $0.89 | $0.86 | -3.26% | 294.04K |
| 2026-05-18 | $0.94 | $0.86 | -8.51% | 539.25K |
| 2026-05-15 | $0.93 | $0.91 | -1.92% | 286.5K |
| 2026-05-14 | $0.97 | $0.94 | -2.99% | 708K |
| 2026-05-13 | $0.80 | $0.98 | 22.44% | 3.26M |
| 2026-05-12 | $0.86 | $0.77 | -10.54% | 697.4K |
| 2026-05-11 | $0.82 | $0.81 | -0.67% | 1.57M |
| 2026-05-08 | $1.05 | $0.78 | -25.70% | 7.84M |
| 2026-05-07 | $1.13 | $1.12 | -0.88% | 926.5K |
| 2026-05-06 | $1.15 | $1.14 | -0.87% | 732.41K |
| 2026-05-05 | $1.11 | $1.15 | 3.60% | 609.42K |
| 2026-05-04 | $1.12 | $1.11 | -0.89% | 411.8K |
| 2026-05-01 | $1.13 | $1.10 | -2.65% | 439.61K |
| 2026-04-30 | $1.08 | $1.10 | 1.85% | 823.3K |
| 2026-04-29 | $1.16 | $1.07 | -7.76% | 715.13K |
| 2026-04-28 | $1.16 | $1.17 | 0.86% | 596.6K |
| 2026-04-27 | $1.14 | $1.19 | 4.39% | 265.6K |
| 2026-04-24 | $1.13 | $1.14 | 0.88% | 365.5K |
| 2026-04-23 | $1.16 | $1.14 | -1.72% | 333.1K |
| 2026-04-22 | $1.16 | $1.14 | -1.72% | 282.5K |
| 2026-04-21 | $1.20 | $1.12 | -6.67% | 734.9K |
| 2026-04-20 | $1.16 | $1.18 | 1.72% | 529.6K |
| 2026-04-17 | $1.16 | $1.16 | 0.00% | 497.72K |
| 2026-04-16 | $1.18 | $1.14 | -3.39% | 475.22K |
| 2026-04-15 | $1.22 | $1.17 | -4.10% | 995.9K |
| 2026-04-14 | $1.23 | $1.20 | -2.44% | 408.12K |
| 2026-04-13 | $1.13 | $1.21 | 7.08% | 252.2K |
| 2026-04-10 | $1.15 | $1.15 | 0.00% | 124.8K |
| 2026-04-09 | $1.14 | $1.15 | 0.88% | 249.83K |
| 2026-04-08 | $1.19 | $1.10 | -7.56% | 289.8K |
| 2026-04-07 | $1.16 | $1.09 | -6.03% | 488.54K |
| 2026-04-06 | $1.19 | $1.20 | 0.84% | 220K |
| 2026-04-02 | $1.12 | $1.21 | 8.04% | 180.92K |
| 2026-04-01 | $1.18 | $1.18 | 0.00% | 275.3K |
| 2026-03-31 | $1.12 | $1.17 | 4.46% | 281.4K |
| 2026-03-30 | $1.15 | $1.11 | -3.48% | 248.62K |
| 2026-03-27 | $1.20 | $1.13 | -5.83% | 353.91K |