ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ESS Tech, Inc. Common Stock (NY:GWH)

1.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.940 1.960 1.810 1.860 447,715 -0.08(-4.12%)
Dec 24, 2025 2.030 2.030 1.920 1.940 120,095 -0.09(-4.43%)
Dec 23, 2025 1.970 2.030 1.915 2.030 300,517 +0.03(+1.50%)
Dec 22, 2025 2.050 2.300 2.000 2.000 852,711 +0.01(+0.50%)
Dec 19, 2025 1.870 2.000 1.870 1.990 375,235 +0.14(+7.57%)
Dec 18, 2025 2.160 2.170 1.850 1.850 437,475 -0.21(-10.19%)
Dec 17, 2025 2.040 2.180 2.005 2.060 496,608 +0.10(+5.10%)
Dec 16, 2025 1.910 2.040 1.900 1.960 348,895 +0.03(+1.55%)
Dec 15, 2025 2.120 2.142 1.930 1.930 412,037 -0.16(-7.66%)
Dec 12, 2025 2.220 2.250 2.090 2.090 292,006 -0.20(-8.73%)
Dec 11, 2025 2.270 2.317 2.174 2.290 329,025 -0.02(-0.87%)
Dec 10, 2025 2.280 2.355 2.200 2.310 410,499 +0.03(+1.32%)
Dec 09, 2025 2.240 2.370 2.210 2.280 419,651 +0.05(+2.24%)
Dec 08, 2025 2.200 2.285 2.140 2.230 274,399 +0.07(+3.24%)
Dec 05, 2025 2.410 2.410 2.130 2.160 521,948 -0.22(-9.24%)
Dec 04, 2025 2.220 2.445 2.220 2.380 798,733 +0.11(+4.85%)
Dec 03, 2025 2.370 2.380 2.230 2.270 557,719 -0.06(-2.58%)
Dec 02, 2025 2.450 2.460 2.330 2.330 318,722 -0.08(-3.32%)
Dec 01, 2025 2.740 2.770 2.410 2.410 425,814 -0.34(-12.36%)
Nov 28, 2025 2.700 2.830 2.685 2.750 525,098 +0.10(+3.77%)
Nov 26, 2025 2.610 2.652 2.505 2.650 395,417 +0.07(+2.71%)
Nov 25, 2025 2.520 2.660 2.380 2.580 668,254 +0.10(+4.03%)
Nov 24, 2025 2.490 2.570 2.400 2.480 485,408 +0.04(+1.64%)
Nov 21, 2025 2.350 2.460 2.240 2.440 653,048 +0.04(+1.67%)
Nov 20, 2025 2.620 2.769 2.379 2.400 608,236 -0.12(-4.76%)
Nov 19, 2025 2.580 2.610 2.460 2.520 452,880 -0.03(-1.18%)
Nov 18, 2025 2.480 2.670 2.400 2.550 449,734 -0.02(-0.78%)
Nov 17, 2025 2.670 2.840 2.460 2.570 771,670 -0.19(-6.88%)
Nov 14, 2025 3.170 3.410 2.635 2.760 1,901,141 -1.49(-35.06%)
Nov 13, 2025 4.410 4.670 4.190 4.250 1,071,177 -0.15(-3.41%)
Nov 12, 2025 4.300 4.496 4.170 4.400 479,168 +0.15(+3.53%)
Nov 11, 2025 4.280 4.410 4.055 4.250 361,342 -0.04(-0.93%)
Nov 10, 2025 4.640 4.750 4.190 4.290 537,229 -0.15(-3.38%)
Nov 07, 2025 4.110 4.510 3.800 4.440 669,218 +0.26(+6.22%)
Nov 06, 2025 4.490 4.490 4.080 4.180 478,469 -0.38(-8.33%)
Nov 05, 2025 3.640 4.640 3.640 4.560 1,382,738 +0.94(+25.97%)
Nov 04, 2025 3.590 3.820 3.500 3.620 482,003 -0.16(-4.23%)
Nov 03, 2025 4.020 4.257 3.780 3.780 576,376 -0.35(-8.47%)
Oct 31, 2025 4.210 4.292 3.840 4.130 648,037 +0.13(+3.25%)
Oct 30, 2025 4.440 4.440 4.000 4.000 594,048 -0.35(-8.05%)
Oct 29, 2025 4.610 4.658 4.332 4.350 916,871 -0.35(-7.45%)
Oct 28, 2025 5.110 5.290 4.528 4.700 1,473,200 -0.20(-4.08%)
Oct 27, 2025 4.710 5.670 4.660 4.900 3,325,217 +0.39(+8.65%)
Oct 24, 2025 4.710 4.900 4.480 4.510 1,371,124 -0.33(-6.82%)
Oct 23, 2025 4.630 5.190 4.630 4.840 1,257,174 +0.10(+2.11%)
Oct 22, 2025 4.140 4.840 4.040 4.740 2,601,380 +0.41(+9.47%)
Oct 21, 2025 4.800 4.800 4.140 4.330 2,559,159 -0.45(-9.41%)
Oct 20, 2025 5.050 5.470 4.750 4.780 3,178,466 -0.50(-9.47%)
Oct 17, 2025 4.870 6.680 4.650 5.280 30,573,540 +0.73(+16.04%)
Oct 16, 2025 5.390 5.670 4.525 4.550 6,004,085 -1.57(-25.65%)
Oct 15, 2025 6.320 6.900 6.000 6.120 7,734,115 -1.46(-19.26%)
Oct 14, 2025 10.65 10.77 6.580 7.580 30,794,108 -1.47(-16.24%)
Oct 13, 2025 5.800 13.87 5.630 9.050 162,387,472 +4.89(+117.55%)
Oct 10, 2025 3.630 5.330 3.040 4.160 280,691,072 +2.44(+141.86%)
Oct 09, 2025 1.800 1.840 1.650 1.720 8,357,648 -0.07(-3.91%)
Oct 08, 2025 2.000 2.000 1.750 1.790 567,498 -0.10(-5.29%)
Oct 07, 2025 1.960 2.100 1.760 1.890 1,003,106 -0.12(-5.97%)
Oct 06, 2025 1.870 2.150 1.770 2.010 1,561,312 +0.29(+16.86%)
Oct 03, 2025 1.540 1.760 1.540 1.720 1,000,348 +0.19(+12.42%)
Oct 02, 2025 1.560 1.570 1.470 1.530 292,345 -0.02(-1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.