ESS Tech

GWH
🏛️ usa →
1.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.50 12.14 11.39 11.44 0.4M
2021-12-30 12.06 12.18 11.57 11.64 2.9M
2021-12-29 12.98 12.98 11.95 12.18 0.7M
2021-12-28 13.00 13.31 12.82 12.85 0.5M
2021-12-27 13.84 14.13 13.02 13.08 0.6M
2021-12-23 13.05 14.06 12.71 13.50 1.8M
2021-12-22 12.80 12.88 12.61 12.67 0.7M
2021-12-21 11.50 12.58 11.50 12.36 0.5M
2021-12-20 11.50 11.77 11.21 11.40 0.6M
2021-12-17 12.09 12.17 11.20 11.61 3.8M
2021-12-16 13.16 13.64 12.25 12.30 0.8M
2021-12-15 13.79 13.92 13.09 13.16 0.5M
2021-12-14 14.44 14.69 13.42 13.87 0.5M
2021-12-13 14.45 14.89 14.40 14.69 0.3M
2021-12-10 14.50 14.90 14.39 14.53 0.4M
2021-12-09 14.59 14.90 14.34 14.50 0.4M
2021-12-08 14.03 14.49 14.02 14.41 0.4M
2021-12-07 14.22 14.50 13.77 13.93 0.8M
2021-12-06 15.92 16.00 13.56 13.84 1.4M
2021-12-03 16.35 16.66 15.33 16.07 0.8M
2021-12-02 15.50 16.05 15.02 15.81 0.7M
2021-12-01 16.12 16.44 15.55 15.61 0.6M
2021-11-30 16.55 16.68 15.31 15.95 0.8M
2021-11-29 16.00 16.68 15.59 16.45 0.8M
2021-11-26 14.70 16.22 14.70 15.96 0.6M
2021-11-24 14.80 15.43 14.36 15.35 0.5M
2021-11-23 15.02 15.10 14.27 14.91 0.6M
2021-11-22 15.55 15.64 14.77 15.10 1.0M
2021-11-19 14.90 15.30 14.55 15.11 1.1M
2021-11-18 15.26 15.34 14.60 14.97 0.6M
2021-11-17 14.94 15.35 14.81 15.14 0.6M
2021-11-16 14.66 15.05 14.46 14.98 0.8M
2021-11-15 15.02 15.63 14.94 15.26 0.8M
2021-11-12 15.37 15.73 15.00 15.15 0.9M
2021-11-11 16.42 16.65 14.85 15.02 1.7M
2021-11-10 16.64 17.41 16.40 16.83 0.7M
2021-11-09 17.35 17.75 16.48 16.80 0.9M
2021-11-08 19.21 19.21 16.67 16.93 1.9M
2021-11-05 17.85 21.37 17.81 18.75 2.7M
2021-11-04 18.24 18.45 17.37 17.61 0.7M
2021-11-03 18.35 18.71 16.92 17.41 0.9M
2021-11-02 18.63 19.50 18.08 18.26 1.2M
2021-11-01 18.99 19.29 17.56 18.75 1.3M
2021-10-29 16.34 19.45 16.34 18.00 2.0M
2021-10-28 16.62 16.89 16.01 16.38 0.8M
2021-10-27 16.57 17.10 16.09 16.58 0.7M
2021-10-26 16.46 17.29 15.43 17.00 1.6M
2021-10-25 16.11 16.25 15.01 15.40 1.2M
2021-10-22 15.54 17.70 14.12 16.69 1.8M
2021-10-21 17.08 17.11 15.87 15.94 1.5M
2021-10-20 17.33 17.75 15.53 15.78 1.5M
2021-10-19 19.30 19.33 16.83 17.16 2.0M
2021-10-18 18.12 20.30 17.75 18.66 3.6M
2021-10-15 17.33 19.00 16.76 17.41 3.4M
2021-10-14 19.24 19.95 16.66 16.94 3.5M
2021-10-13 22.59 22.59 17.56 19.07 13.5M
2021-10-12 15.83 28.92 15.26 23.80 69.9M
2021-10-11 8.60 11.00 8.40 10.42 3.1M