Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.090 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	419,649	+0.05(+2.24%)
Dec 08, 2025	2.200	2.285	2.140	2.230	274,405	+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	3,325,212	+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	162,387,488	+4.89(+117.55%)
Oct 10, 2025	3.630	5.330	3.040	4.160	280,690,752	+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices