Stock listing
NYSE:GWH ESS Tech, Inc. Stock
Home listing (NYSE) of ESS Tech, Inc.
Follow ESS Tech, Inc. into a list and get an email when it puts out news.
Share price · NYSE:GWH
$0.05 USD -0.00 (-9.1%)
Close on Oct 30, 2026
- Day range
- $0.05 – $0.08 USDOct 30, 2026
- Volume
- 186,900 sharesOct 30, 2026
- Market cap
- $2.01M USDAt the close on Oct 30, 2026 · price × 40.27M shares outstanding
- 52-week range
- $0.05 – $4.75 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $317,012 USDMedian day 559,950 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:GWH · Home | $0.05 USD | -0.005 (-9.1%) | 186,900 | $0.055 | $0.08 | $0.05 | $0.055 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:GWH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.05 | -0.005 | -9.1% | $0.055 | $0.08 | $0.05 | 186,900 | |
| $0.055 | -0.005 | -8.3% | $0.06 | $0.07 | $0.051 | 45,800 | |
| $0.06 | 0.00 | 0.0% | $0.05 | $0.088 | $0.05 | 123,200 | |
| $0.06 | 0.00 | 0.0% | $0.05 | $0.09 | $0.05 | 55,000 | |
| $0.06 | -0.01 | -14.3% | $0.07 | $0.10 | $0.053 | 21,900 | |
| $0.07 | -0.018 | -20.5% | $0.088 | $0.088 | $0.05 | 432,700 | |
| $0.088 | +0.018 | +25.7% | $0.061 | $0.10 | $0.055 | 104,200 | |
| $0.07 | +0.003 | +4.5% | $0.10 | $0.10 | $0.06 | 73,300 | |
| $0.067 | -0.014 | -17.3% | $0.081 | $0.10 | $0.055 | 151,200 | |
| $0.081 | -0.004 | -4.7% | $0.081 | $0.10 | $0.081 | 68,600 | |
| $0.085 | +0.003 | +3.7% | $0.10 | $0.12 | $0.08 | 190,900 | |
| $0.082 | -0.018 | -18.0% | $0.08 | $0.10 | $0.055 | 364,400 | |
| $0.10 | +0.008 | +8.7% | $0.085 | $0.10 | $0.051 | 383,600 | |
| $0.092 | -0.003 | -3.2% | $0.085 | $0.11 | $0.08 | 108,800 | |
| $0.095 | -0.013 | -12.0% | $0.10 | $0.129 | $0.08 | 301,500 | |
| $0.108 | +0.008 | +8.0% | $0.14 | $0.14 | $0.08 | 367,900 | |
| $0.10 | -0.03 | -23.1% | $0.11 | $0.17 | $0.10 | 483,100 | |
| $0.13 | -0.041 | -24.0% | $0.131 | $0.24 | $0.13 | 822,700 | |
| $0.171 | +0.016 | +10.3% | $0.156 | $0.34 | $0.10 | 2,080,900 | |
| $0.155 | -0.002 | -1.3% | $0.13 | $0.22 | $0.05 | 3,897,700 | |
| $0.157 | 0.00 | 0.0% | $0.157 | $0.157 | $0.157 | 0 | |
| $0.157 | -0.013 | -7.6% | $0.165 | $0.179 | $0.156 | 1,523,400 | |
| $0.17 | -0.01 | -5.6% | $0.19 | $0.19 | $0.17 | 1,319,400 | |
| $0.18 | +0.003 | +1.7% | $0.185 | $0.19 | $0.174 | 799,800 | |
| $0.177 | -0.033 | -15.7% | $0.203 | $0.21 | $0.169 | 2,445,000 | |
| $0.21 | -0.13 | -38.2% | $0.33 | $0.337 | $0.198 | 8,680,000 | |
| $0.34 | -0.026 | -7.1% | $0.369 | $0.371 | $0.333 | 710,300 | |
| $0.366 | -0.029 | -7.3% | $0.40 | $0.405 | $0.358 | 533,900 | |
| $0.395 | +0.025 | +6.8% | $0.388 | $0.433 | $0.377 | 1,361,400 | |
| $0.37 | +0.009 | +2.5% | $0.366 | $0.39 | $0.36 | 536,700 | |
| $0.361 | -0.002 | -0.6% | $0.37 | $0.384 | $0.36 | 563,700 | |
| $0.363 | +0.026 | +7.7% | $0.347 | $0.38 | $0.34 | 506,400 | |
| $0.337 | +0.003 | +0.9% | $0.338 | $0.35 | $0.335 | 282,600 | |
| $0.334 | -0.017 | -4.8% | $0.372 | $0.381 | $0.334 | 341,000 | |
| $0.351 | -0.03 | -7.9% | $0.403 | $0.403 | $0.351 | 519,300 | |
| $0.381 | +0.004 | +1.1% | $0.395 | $0.395 | $0.377 | 339,200 | |
| $0.377 | -0.002 | -0.5% | $0.378 | $0.39 | $0.362 | 495,700 | |
| $0.379 | -0.009 | -2.3% | $0.40 | $0.401 | $0.371 | 1,097,900 | |
| $0.388 | +0.046 | +13.5% | $0.352 | $0.402 | $0.343 | 1,784,400 | |
| $0.342 | +0.005 | +1.5% | $0.34 | $0.344 | $0.322 | 628,800 | |
| $0.337 | +0.012 | +3.7% | $0.333 | $0.35 | $0.32 | 989,100 | |
| $0.325 | -0.015 | -4.4% | $0.359 | $0.36 | $0.307 | 1,616,500 | |
| $0.34 | -0.01 | -2.9% | $0.35 | $0.362 | $0.331 | 677,400 | |
| $0.35 | 0.00 | 0.0% | $0.367 | $0.383 | $0.35 | 1,487,500 | |
| $0.35 | -0.009 | -2.5% | $0.357 | $0.367 | $0.34 | 556,200 | |
| $0.359 | -0.018 | -4.8% | $0.38 | $0.402 | $0.348 | 1,441,700 | |
| $0.377 | -0.001 | -0.3% | $0.377 | $0.39 | $0.366 | 790,100 | |
| $0.378 | -0.011 | -2.9% | $0.39 | $0.405 | $0.37 | 798,486 | |
| $0.389 | -0.016 | -3.9% | $0.404 | $0.41 | $0.37 | 1,209,790 | |
| $0.405 | +0.013 | +3.3% | $0.40 | $0.435 | $0.38 | 2,971,400 | |
| $0.392 | -0.294 | -42.9% | $0.675 | $0.681 | $0.34 | 4,970,500 | |
| $0.686 | +0.023 | +3.5% | $0.651 | $0.717 | $0.65 | 400,200 | |
| $0.663 | +0.054 | +8.9% | $0.659 | $0.663 | $0.60 | 569,800 | |
| $0.609 | -0.01 | -1.6% | $0.61 | $0.66 | $0.58 | 684,800 | |
| $0.619 | +0.025 | +4.2% | $0.594 | $0.62 | $0.568 | 424,700 | |
| $0.594 | +0.023 | +4.0% | $0.57 | $0.618 | $0.565 | 659,800 | |
| $0.571 | -0.077 | -11.9% | $0.62 | $0.62 | $0.56 | 1,186,500 | |
| $0.648 | +0.066 | +11.3% | $0.611 | $0.648 | $0.60 | 1,156,900 | |
| $0.582 | -0.062 | -9.6% | $0.65 | $0.66 | $0.572 | 1,172,000 | |
| $0.644 | -0.031 | -4.6% | $0.67 | $0.698 | $0.61 | 892,200 | |
| $0.675 | -0.054 | -7.4% | $0.73 | $0.73 | $0.655 | 1,497,700 | |
| $0.729 | +0.003 | +0.4% | $0.75 | $0.767 | $0.725 | 206,900 | |
| $0.726 | +0.007 | +1.0% | $0.74 | $0.75 | $0.726 | 234,200 | |
| $0.719 | -0.028 | -3.7% | $0.77 | $0.77 | $0.716 | 303,100 | |
| $0.747 | -0.012 | -1.6% | $0.787 | $0.787 | $0.747 | 202,200 | |
| $0.759 | +0.044 | +6.2% | $0.714 | $0.796 | $0.714 | 596,900 |
- Ticker
- NYSE:GWH
- Asset type
- Stock
- Sector
- Energy
- Industry
- Renewable energy equipment & fuels
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 2, 2026
NYSE to Commence Delisting Proceedings Against ESS Tech, Inc. (GWH)
Latest earnings call · Aug 11, 2026
ESS Tech (NYSE:GWH) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 11, 2026
Q2 2026 Earnings Presentation
Earnings · 13 slides
Calls
Replays
ESS Tech (NYSE:GWH) Q2 2026 Earnings Call
Tue, Aug 11, 2026 · 5:00 PM ET
Watch TranscriptESS Tech (NYSE:GWH) Q1 2026 Earnings Call
Thu, May 07, 2026 · 5:00 PM ET
Watch TranscriptESS Tech (NYSE:GWH) Q4 2025 Earnings Call
Thu, Mar 05, 2026 · 5:00 PM ET
Watch Transcript
Latest news
NYSE to Commence Delisting Proceedings Against ESS Tech, Inc. (GWH)
Oct 2, 2026
Closed $0.155 (-1.3%) on Oct 5, 2026
ESS Tech, Inc. Announces Closing of $3.2 Million Registered Direct Offering and Concurrent Private Placement
Aug 24, 2026
Closed $0.389 (-3.9%) on Aug 24, 2026
ESS Tech, Inc. Announces $3.2 Million Registered Direct Offering and Concurrent Private Placement
Aug 20, 2026
Closed $0.392 (-42.9%) on Aug 20, 2026
ESS Tech, Inc. Announces Second Quarter 2026 Financial Results
Aug 11, 2026
Closed $0.571 (-11.9%) on Aug 12, 2026
ESS Reschedules Second Quarter 2026 Financial Results Conference Call to Tuesday, August 11, 2026 at 5: 00 p.m. Eastern Time
Aug 10, 2026
Closed $0.582 (-9.6%) on Aug 10, 2026
ESS Tech Signs Letter of Intent for Proposed Business Combination
Aug 6, 2026
Closed $0.675 (-7.4%) on Aug 6, 2026
ESS to Host Second Quarter 2026 Financial Results Conference Call on Thursday, August 13, 2026 at 5: 00 p.m. Eastern Time
Jul 29, 2026
Closed $0.715 (-4.7%) on Jul 29, 2026
ESS Introduces Bridge™, a Modular Sodium-Ion Battery Energy Storage System for Grid-Scale, Data Center, and Commercial Applications
Jul 8, 2026
Closed $0.81 (+6.6%) on Jul 8, 2026
ESS Added to Russell Microcap® Index
Jun 29, 2026
Closed $0.986 (+16.0%) on Jun 29, 2026
ESS to Accelerate Sodium-Ion Battery Energy Storage System Development Following Surging Customer Interest
Jun 23, 2026
Closed $0.778 (+5.1%) on Jun 23, 2026
Financings
Registered direct offering of common stock with accompanying warrants
Aug 24, 2026
Closed: US$3.2M raised · US$0.5 a share · Warrants at US$0.5 for 60 months · Roth Capital Partners
Dealers: Roth Capital Partners (lead)
Use of proceeds: General corporate purposes and working capital; about $1.5 million to repay a promissory note with YA II PN, Ltd.
Decks
Q2 2026 Earnings Presentation
Earnings · 13 slides · Aug 11, 2026
Q1 2026 Earnings Presentation
Earnings · 12 slides · May 7, 2026
38th Annual ROTH Conference (March 2026)
Conference · 17 slides · Mar 23, 2026
Q4 2025 Earnings Presentation
Earnings · 10 slides · Mar 5, 2026
ESS Tech, Inc. on 6ix
- Sector
- Energy
- News releases
- 28 in the last 12 months · 43 in all · newest Oct 2, 2026 · oldest 2025
- Calls
- 19 calls with a replay · 19 with a transcript · latest Aug 11, 2026
- Decks
- 20 decks · latest Aug 11, 2026
Where ESS Tech, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:GWH · Home listing · This page | NYSE | United States | USD |
| BOATS:GWH | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about ESS Tech, Inc.