USD
Datos históricos de ESS Tech, Inc.
ESS Tech, Inc. · GWH
$0.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:25:23 UTC
- Variación en el periodo
- −98.27%
- Máximo
- US$13.87
- 13 de octubre de 2025
- Mínimo
- US$0.16
- 1 de octubre de 2026
- Volumen medio diario
- 1.75 M
Del 13 de octubre de 2025 al 1 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 1 oct 2026 | 0.16 | 0.18 | 0.16 | 0.16 | −7.82% | 1.52 M |
| 30 sep 2026 | 0.19 | 0.19 | 0.17 | 0.17 | −5.56% | 1.32 M |
| 29 sep 2026 | 0.18 | 0.19 | 0.17 | 0.18 | +1.98% | 800,679.139 |
| 28 sep 2026 | 0.20 | 0.21 | 0.17 | 0.18 | −15.95% | 2.45 M |
| 25 sep 2026 | 0.33 | 0.34 | 0.20 | 0.21 | −38.16% | 8.68 M |
| 24 sep 2026 | 0.37 | 0.37 | 0.33 | 0.34 | −7.19% | 710,298.726 |
| 23 sep 2026 | 0.40 | 0.41 | 0.36 | 0.37 | −7.30% | 536,717.926 |
| 22 sep 2026 | 0.39 | 0.43 | 0.38 | 0.39 | +6.73% | 1.37 M |
| 21 sep 2026 | 0.37 | 0.39 | 0.36 | 0.37 | +2.52% | 539,082.057 |
| 18 sep 2026 | 0.37 | 0.38 | 0.36 | 0.36 | −0.72% | 567,336.841 |
| 17 sep 2026 | 0.35 | 0.38 | 0.34 | 0.36 | +7.84% | 506,786.576 |
| 16 sep 2026 | 0.34 | 0.35 | 0.34 | 0.34 | +0.93% | 289,588.286 |
| 15 sep 2026 | 0.37 | 0.38 | 0.33 | 0.33 | −4.90% | 342,119.495 |
| 14 sep 2026 | 0.40 | 0.40 | 0.35 | 0.35 | −7.85% | 525,992.772 |
| 11 sep 2026 | 0.40 | 0.40 | 0.38 | 0.38 | +1.06% | 339,184.886 |
| 10 sep 2026 | 0.38 | 0.39 | 0.36 | 0.38 | −0.53% | 495,747.051 |
| 9 sep 2026 | 0.40 | 0.40 | 0.37 | 0.38 | −2.24% | 1.11 M |
| 8 sep 2026 | 0.35 | 0.40 | 0.34 | 0.39 | +13.27% | 1.78 M |
| 4 sep 2026 | 0.34 | 0.34 | 0.32 | 0.34 | +1.45% | 631,477.126 |
| 3 sep 2026 | 0.33 | 0.35 | 0.32 | 0.34 | +3.78% | 989,781.243 |
| 2 sep 2026 | 0.36 | 0.36 | 0.31 | 0.33 | −4.47% | 1.62 M |
| 1 sep 2026 | 0.35 | 0.36 | 0.33 | 0.34 | −2.80% | 680,115.394 |
| 31 ago 2026 | 0.37 | 0.38 | 0.35 | 0.35 | −0.11% | 1.49 M |
| 28 ago 2026 | 0.36 | 0.37 | 0.34 | 0.35 | −2.37% | 556,625.449 |
| 27 ago 2026 | 0.38 | 0.40 | 0.35 | 0.36 | −4.80% | 1.45 M |
| 26 ago 2026 | 0.38 | 0.39 | 0.37 | 0.38 | −0.26% | 798,179.485 |
| 25 ago 2026 | 0.39 | 0.41 | 0.37 | 0.38 | −2.85% | 798,486.968 |
| 24 ago 2026 | 0.40 | 0.41 | 0.37 | 0.39 | −3.85% | 1.21 M |
| 21 ago 2026 | 0.40 | 0.43 | 0.38 | 0.40 | +3.37% | 2.97 M |
| 20 ago 2026 | 0.68 | 0.68 | 0.34 | 0.39 | −42.89% | 4.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.