7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,952.15

+490.23

+0.63%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

ESS Tech, Inc. (GWHT)

0.0500 -0.0050 (-9.09%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.0550	0.0800	0.0500	0.0500	0.0500	186,900
Oct 29, 2026	0.0600	0.0700	0.0510	0.0550	0.0550	45,800
Oct 28, 2026	0.0500	0.0880	0.0500	0.0600	0.0600	123,200
Oct 27, 2026	0.0500	0.0900	0.0500	0.0600	0.0600	55,000
Oct 26, 2026	0.0700	0.1000	0.0530	0.0600	0.0600	21,900
Oct 23, 2026	0.0880	0.0880	0.0500	0.0700	0.0700	432,700
Oct 22, 2026	0.0610	0.1000	0.0550	0.0880	0.0880	104,200
Oct 21, 2026	0.1000	0.1000	0.0600	0.0700	0.0700	73,300
Oct 20, 2026	0.0810	0.1000	0.0550	0.0670	0.0670	151,200
Oct 19, 2026	0.0810	0.1000	0.0810	0.0810	0.0810	68,600
Oct 16, 2026	0.1000	0.1200	0.0800	0.0850	0.0850	190,900
Oct 15, 2026	0.0800	0.1000	0.0550	0.0820	0.0820	364,400
Oct 14, 2026	0.0850	0.1000	0.0510	0.1000	0.1000	383,600
Oct 13, 2026	0.0850	0.1100	0.0800	0.0920	0.0920	108,800
Oct 12, 2026	0.1000	0.1290	0.0800	0.0950	0.0950	301,500
Oct 9, 2026	0.1400	0.1400	0.0800	0.1080	0.1080	367,900
Oct 8, 2026	0.1100	0.1700	0.1000	0.1000	0.1000	483,100
Oct 7, 2026	0.1310	0.2400	0.1300	0.1300	0.1300	822,700
Oct 6, 2026	0.1560	0.3400	0.1000	0.1710	0.1710	2,080,900
Oct 5, 2026	0.1300	0.2200	0.0500	0.1550	0.1550	3,897,700
Oct 2, 2026	0.1570	0.1570	0.1570	0.1570	0.1570	-
Oct 1, 2026	0.1650	0.1790	0.1560	0.1570	0.1570	1,523,400
Sep 30, 2026	0.1900	0.1900	0.1700	0.1700	0.1700	1,319,400
Sep 29, 2026	0.1850	0.1900	0.1740	0.1800	0.1800	799,800
Sep 28, 2026	0.2030	0.2100	0.1690	0.1770	0.1770	2,445,000
Sep 25, 2026	0.3300	0.3370	0.1980	0.2100	0.2100	8,680,000
Sep 24, 2026	0.3690	0.3710	0.3330	0.3400	0.3400	710,300
Sep 23, 2026	0.4000	0.4050	0.3580	0.3660	0.3660	533,900
Sep 22, 2026	0.3880	0.4330	0.3770	0.3950	0.3950	1,361,400
Sep 21, 2026	0.3660	0.3900	0.3600	0.3700	0.3700	536,700
Sep 18, 2026	0.3700	0.3840	0.3600	0.3610	0.3610	563,700
Sep 17, 2026	0.3470	0.3800	0.3400	0.3630	0.3630	506,400
Sep 16, 2026	0.3380	0.3500	0.3350	0.3370	0.3370	282,600
Sep 15, 2026	0.3720	0.3810	0.3340	0.3340	0.3340	341,000
Sep 14, 2026	0.4030	0.4030	0.3510	0.3510	0.3510	519,300
Sep 11, 2026	0.3950	0.3950	0.3770	0.3810	0.3810	339,200
Sep 10, 2026	0.3780	0.3900	0.3620	0.3770	0.3770	495,700
Sep 9, 2026	0.4000	0.4010	0.3710	0.3790	0.3790	1,097,900
Sep 8, 2026	0.3520	0.4020	0.3430	0.3880	0.3880	1,784,400
Sep 4, 2026	0.3400	0.3440	0.3220	0.3420	0.3420	628,800
Sep 3, 2026	0.3330	0.3500	0.3200	0.3370	0.3370	989,100
Sep 2, 2026	0.3590	0.3600	0.3070	0.3250	0.3250	1,616,500
Sep 1, 2026	0.3500	0.3620	0.3310	0.3400	0.3400	677,400
Aug 31, 2026	0.3670	0.3830	0.3500	0.3500	0.3500	1,487,500
Aug 28, 2026	0.3570	0.3670	0.3400	0.3500	0.3500	556,200
Aug 27, 2026	0.3800	0.4020	0.3480	0.3590	0.3590	1,441,700
Aug 26, 2026	0.3770	0.3900	0.3660	0.3770	0.3770	790,100
Aug 25, 2026	0.3900	0.4050	0.3700	0.3780	0.3780	797,800
Aug 24, 2026	0.4040	0.4100	0.3700	0.3890	0.3890	1,202,700
Aug 21, 2026	0.4000	0.4350	0.3800	0.4050	0.4050	2,971,400
Aug 20, 2026	0.6750	0.6810	0.3400	0.3920	0.3920	4,970,500
Aug 19, 2026	0.6510	0.7170	0.6500	0.6860	0.6860	400,200
Aug 18, 2026	0.6590	0.6630	0.6000	0.6630	0.6630	569,800
Aug 17, 2026	0.6100	0.6600	0.5800	0.6090	0.6090	684,800
Aug 14, 2026	0.5940	0.6200	0.5680	0.6190	0.6190	424,700
Aug 13, 2026	0.5700	0.6180	0.5650	0.5940	0.5940	659,800
Aug 12, 2026	0.6200	0.6200	0.5600	0.5710	0.5710	1,186,500
Aug 11, 2026	0.6110	0.6480	0.6000	0.6480	0.6480	1,156,900
Aug 10, 2026	0.6500	0.6600	0.5720	0.5820	0.5820	1,172,000
Aug 7, 2026	0.6700	0.6980	0.6100	0.6440	0.6440	892,200
Aug 6, 2026	0.7300	0.7300	0.6550	0.6750	0.6750	1,497,700
Aug 5, 2026	0.7500	0.7670	0.7250	0.7290	0.7290	206,900
Aug 4, 2026	0.7400	0.7500	0.7260	0.7260	0.7260	234,200
Aug 3, 2026	0.7700	0.7700	0.7160	0.7190	0.7190	303,100
Jul 31, 2026	0.7870	0.7870	0.7470	0.7470	0.7470	202,200
Jul 30, 2026	0.7140	0.7960	0.7140	0.7590	0.7590	596,900
Jul 29, 2026	0.7500	0.7500	0.7100	0.7150	0.7150	299,300
Jul 28, 2026	0.7900	0.7900	0.7150	0.7500	0.7500	454,100
Jul 27, 2026	0.7770	0.7920	0.7510	0.7690	0.7690	358,900
Jul 24, 2026	0.8170	0.8170	0.7500	0.7510	0.7510	572,300
Jul 23, 2026	0.8510	0.9080	0.8000	0.8000	0.8000	914,900
Jul 22, 2026	0.8850	0.9980	0.8220	0.8880	0.8880	3,096,900
Jul 21, 2026	0.8400	0.8680	0.8330	0.8430	0.8430	226,300
Jul 20, 2026	0.9000	0.9000	0.8360	0.8360	0.8360	298,700
Jul 17, 2026	0.9090	0.9100	0.8630	0.8850	0.8850	274,400
Jul 16, 2026	1.0100	1.0100	0.8700	0.8900	0.8900	708,800
Jul 15, 2026	0.9480	1.0610	0.9100	1.0200	1.0200	2,111,000
Jul 14, 2026	0.8060	0.8990	0.8050	0.8700	0.8700	412,700
Jul 13, 2026	0.8700	0.8700	0.8030	0.8060	0.8060	264,100
Jul 10, 2026	0.8320	0.8590	0.8000	0.8500	0.8500	309,700
Jul 9, 2026	0.8470	0.8630	0.8100	0.8240	0.8240	272,700
Jul 8, 2026	0.7900	0.8170	0.7700	0.8100	0.8100	400,200
Jul 7, 2026	0.8800	0.8800	0.7100	0.7600	0.7600	997,600
Jul 6, 2026	0.8700	0.9200	0.8520	0.8800	0.8800	433,300
Jul 2, 2026	0.9500	0.9500	0.8520	0.8630	0.8630	498,900
Jul 1, 2026	0.9900	1.0300	0.8930	0.9110	0.9110	816,500
Jun 30, 2026	1.0200	1.0200	0.9070	0.9500	0.9500	1,010,900
Jun 29, 2026	0.8800	1.1000	0.8700	0.9860	0.9860	3,910,900
Jun 26, 2026	0.7570	0.8690	0.7300	0.8500	0.8500	813,800
Jun 25, 2026	0.8500	0.8690	0.7600	0.7640	0.7640	369,800
Jun 24, 2026	0.8010	0.8460	0.7380	0.8460	0.8460	625,400
Jun 23, 2026	0.8070	0.8960	0.7400	0.7780	0.7780	2,645,400
Jun 22, 2026	0.8080	0.8080	0.7360	0.7400	0.7400	408,000
Jun 18, 2026	0.7900	0.7990	0.7700	0.7920	0.7920	355,300
Jun 17, 2026	0.7900	0.8500	0.7820	0.7900	0.7900	207,400
Jun 16, 2026	0.8020	0.8400	0.7800	0.8010	0.8010	377,400
Jun 15, 2026	0.8500	0.8670	0.7210	0.8000	0.8000	725,500
Jun 12, 2026	0.8600	0.8860	0.8120	0.8270	0.8270	290,300
Jun 11, 2026	0.8650	0.8730	0.8110	0.8730	0.8730	379,800
Jun 10, 2026	0.8200	0.8800	0.7800	0.8410	0.8410	599,500
Jun 9, 2026	0.9100	0.9110	0.8100	0.8410	0.8410	462,900
Jun 8, 2026	0.9070	0.9070	0.8300	0.8570	0.8570	476,400
Jun 5, 2026	1.0100	1.0100	0.8980	0.9070	0.9070	1,036,800
Jun 4, 2026	0.9900	1.0800	0.9200	1.0100	1.0100	683,700
Jun 3, 2026	1.0000	1.0200	0.8900	0.9200	0.9200	645,500
Jun 2, 2026	1.0100	1.0200	0.9800	0.9800	0.9800	379,800
Jun 1, 2026	1.0400	1.0700	1.0150	1.0200	1.0200	553,000
May 29, 2026	1.0300	1.0400	0.9510	1.0100	1.0100	412,800
May 28, 2026	0.9400	1.0300	0.9400	1.0000	1.0000	397,700
May 27, 2026	1.0300	1.0500	0.9170	0.9840	0.9840	723,800
May 26, 2026	1.0500	1.1100	1.0100	1.0100	1.0100	1,902,500
May 22, 2026	0.9300	0.9700	0.9100	0.9580	0.9580	306,000
May 21, 2026	0.9710	0.9790	0.9010	0.9220	0.9220	357,500
May 20, 2026	0.8670	0.9100	0.8540	0.9010	0.9010	243,800
May 19, 2026	0.8890	0.8900	0.8400	0.8600	0.8600	293,600
May 18, 2026	0.9400	0.9400	0.8300	0.8600	0.8600	539,200
May 15, 2026	0.9280	0.9430	0.8910	0.9100	0.9100	286,500
May 14, 2026	0.9700	0.9700	0.8660	0.9410	0.9410	708,000
May 13, 2026	0.8000	1.0900	0.7360	0.9790	0.9790	3,262,700
May 12, 2026	0.8640	0.8640	0.7690	0.7730	0.7730	697,400
May 11, 2026	0.8200	0.9000	0.7910	0.8140	0.8140	1,572,400
May 8, 2026	1.0500	1.0500	0.5650	0.7800	0.7800	7,836,800
May 7, 2026	1.1300	1.1700	1.0800	1.1200	1.1200	926,500
May 6, 2026	1.1500	1.1700	1.1000	1.1400	1.1400	732,400
May 5, 2026	1.1100	1.1900	1.1100	1.1500	1.1500	609,400
May 4, 2026	1.1200	1.1280	1.0800	1.1100	1.1100	411,800
May 1, 2026	1.1300	1.1400	1.0900	1.1000	1.1000	439,600
Apr 30, 2026	1.0800	1.1300	1.0100	1.1000	1.1000	823,300
Apr 29, 2026	1.1600	1.1600	1.0700	1.0700	1.0700	715,100
Apr 28, 2026	1.1600	1.1800	1.1300	1.1700	1.1700	596,600
Apr 27, 2026	1.1400	1.1900	1.1300	1.1900	1.1900	265,600
Apr 24, 2026	1.1300	1.1500	1.1000	1.1400	1.1400	365,500
Apr 23, 2026	1.1600	1.1600	1.1000	1.1400	1.1400	333,100
Apr 22, 2026	1.1600	1.1600	1.1200	1.1400	1.1400	282,500
Apr 21, 2026	1.2000	1.2100	1.1000	1.1200	1.1200	734,900
Apr 20, 2026	1.1600	1.1900	1.1200	1.1800	1.1800	529,600
Apr 17, 2026	1.1600	1.1800	1.1200	1.1600	1.1600	497,700
Apr 16, 2026	1.1800	1.1960	1.1250	1.1400	1.1400	475,200
Apr 15, 2026	1.2200	1.2300	1.1500	1.1700	1.1700	995,900
Apr 14, 2026	1.2300	1.2400	1.1700	1.2000	1.2000	408,100
Apr 13, 2026	1.1300	1.2100	1.1000	1.2100	1.2100	252,200
Apr 10, 2026	1.1500	1.1600	1.1200	1.1500	1.1500	124,800
Apr 9, 2026	1.1400	1.1500	1.0900	1.1500	1.1500	249,600
Apr 8, 2026	1.1900	1.1900	1.0800	1.1000	1.1000	289,800
Apr 7, 2026	1.1600	1.1800	1.0900	1.0900	1.0900	488,500
Apr 6, 2026	1.1900	1.2100	1.1550	1.2000	1.2000	220,000
Apr 2, 2026	1.1200	1.2100	1.1200	1.2100	1.2100	180,900
Apr 1, 2026	1.1800	1.2000	1.1450	1.1800	1.1800	275,000
Mar 31, 2026	1.1200	1.2000	1.1100	1.1700	1.1700	281,400
Mar 30, 2026	1.1500	1.1700	1.0900	1.1100	1.1100	248,600
Mar 27, 2026	1.2000	1.2000	1.0950	1.1300	1.1300	353,500
Mar 26, 2026	1.2100	1.2400	1.1700	1.2000	1.2000	223,200
Mar 25, 2026	1.2000	1.2500	1.2000	1.2500	1.2500	217,200
Mar 24, 2026	1.1800	1.2070	1.1500	1.1700	1.1700	218,300
Mar 23, 2026	1.2300	1.2690	1.1800	1.1800	1.1800	296,800
Mar 20, 2026	1.2500	1.2600	1.1650	1.2300	1.2300	645,300
Mar 19, 2026	1.3100	1.3100	1.2300	1.2600	1.2600	308,300
Mar 18, 2026	1.3600	1.3600	1.2800	1.2800	1.2800	225,600
Mar 17, 2026	1.3200	1.3600	1.3120	1.3600	1.3600	264,700
Mar 16, 2026	1.2800	1.3200	1.2600	1.3000	1.3000	197,400
Mar 13, 2026	1.2900	1.2980	1.2500	1.2700	1.2700	164,200
Mar 12, 2026	1.2900	1.2990	1.2400	1.2700	1.2700	232,800
Mar 11, 2026	1.3200	1.3400	1.2700	1.3100	1.3100	304,700
Mar 10, 2026	1.3300	1.3550	1.2700	1.3000	1.3000	451,600
Mar 9, 2026	1.2900	1.3100	1.2300	1.3000	1.3000	412,100
Mar 6, 2026	1.3100	1.3400	1.2200	1.3000	1.3000	549,300
Mar 5, 2026	1.4400	1.4490	1.3200	1.3600	1.3600	967,700
Mar 4, 2026	1.4700	1.5000	1.4300	1.4400	1.4400	621,700
Mar 3, 2026	1.5100	1.5900	1.4100	1.5100	1.5100	6,555,700
Mar 2, 2026	1.5000	1.6100	1.4900	1.6100	1.6100	323,000
Feb 27, 2026	1.6500	1.6550	1.5250	1.5900	1.5900	445,000
Feb 26, 2026	1.6100	1.7100	1.5400	1.6600	1.6600	717,400
Feb 25, 2026	1.5000	1.6200	1.4710	1.5900	1.5900	480,800
Feb 24, 2026	1.4400	1.5200	1.4000	1.4700	1.4700	269,100
Feb 23, 2026	1.5000	1.5400	1.3900	1.4600	1.4600	392,800
Feb 20, 2026	1.5300	1.6000	1.5000	1.5400	1.5400	203,600
Feb 19, 2026	1.4800	1.6150	1.4500	1.5600	1.5600	495,200
Feb 18, 2026	1.4400	1.5200	1.4000	1.5000	1.5000	357,300
Feb 17, 2026	1.4300	1.4700	1.3800	1.4200	1.4200	180,200
Feb 13, 2026	1.4500	1.4700	1.3800	1.4400	1.4400	171,700
Feb 12, 2026	1.5100	1.5400	1.4200	1.4200	1.4200	216,900
Feb 11, 2026	1.5200	1.5500	1.4500	1.5300	1.5300	248,800
Feb 10, 2026	1.5800	1.6200	1.5100	1.5100	1.5100	230,400
Feb 9, 2026	1.5900	1.6500	1.5100	1.5800	1.5800	500,000
Feb 6, 2026	1.4600	1.6150	1.4200	1.5900	1.5900	397,000
Feb 5, 2026	1.5600	1.5800	1.4000	1.4000	1.4000	483,000
Feb 4, 2026	1.7500	1.7900	1.5600	1.6100	1.6100	644,800
Feb 3, 2026	1.6600	1.7600	1.6200	1.7500	1.7500	449,200
Feb 2, 2026	1.7500	1.7500	1.5500	1.6400	1.6400	400,000
Jan 30, 2026	1.6900	1.8300	1.6500	1.7500	1.7500	810,100
Jan 29, 2026	1.5700	1.7350	1.5000	1.7100	1.7100	3,152,800
Jan 28, 2026	1.7200	1.7200	1.6500	1.6800	1.6800	217,000
Jan 27, 2026	1.7500	1.7550	1.6200	1.6900	1.6900	460,800
Jan 26, 2026	1.7800	1.8400	1.6700	1.7500	1.7500	590,700
Jan 23, 2026	1.9400	1.9400	1.7800	1.7800	1.7800	428,000
Jan 22, 2026	1.8550	1.9570	1.8250	1.9100	1.9100	493,500
Jan 21, 2026	1.7800	1.8500	1.7100	1.8100	1.8100	366,500
Jan 20, 2026	1.8000	1.8200	1.7150	1.7800	1.7800	385,400
Jan 16, 2026	1.8300	1.9350	1.7600	1.8400	1.8400	613,100
Jan 15, 2026	1.8000	1.8200	1.7700	1.7800	1.7800	320,100
Jan 14, 2026	1.8100	1.8190	1.7250	1.7800	1.7800	301,600
Jan 13, 2026	1.9100	1.9300	1.7600	1.8100	1.8100	645,700
Jan 12, 2026	1.9300	1.9300	1.8000	1.8400	1.8400	667,700
Jan 9, 2026	1.9500	2.0000	1.8300	1.9100	1.9100	878,300
Jan 8, 2026	1.8600	1.9700	1.8500	1.8800	1.8800	424,800
Jan 7, 2026	1.9300	1.9400	1.8000	1.8100	1.8100	296,400
Jan 6, 2026	1.9700	2.0200	1.8710	1.9300	1.9300	302,100
Jan 5, 2026	2.0800	2.1500	1.9000	1.9500	1.9500	533,800
Jan 2, 2026	2.0500	2.1100	1.9750	2.0100	2.0100	620,900
Dec 31, 2025	1.8100	1.9250	1.8080	1.8800	1.8800	345,200
Dec 30, 2025	1.7700	1.8800	1.7450	1.8300	1.8300	351,700
Dec 29, 2025	1.8000	1.8750	1.7300	1.7800	1.7800	347,200
Dec 26, 2025	1.9400	1.9600	1.8100	1.8600	1.8600	447,300
Dec 24, 2025	2.0300	2.0300	1.9200	1.9400	1.9400	120,100
Dec 23, 2025	1.9700	2.0300	1.9150	2.0300	2.0300	301,400
Dec 22, 2025	2.0500	2.3000	2.0000	2.0000	2.0000	853,900
Dec 19, 2025	1.8700	2.0000	1.8700	1.9900	1.9900	375,200
Dec 18, 2025	2.1600	2.1700	1.8500	1.8500	1.8500	437,800
Dec 17, 2025	2.0400	2.1800	2.0050	2.0600	2.0600	496,600
Dec 16, 2025	1.9100	2.0400	1.9000	1.9600	1.9600	349,000
Dec 15, 2025	2.1200	2.1420	1.9300	1.9300	1.9300	435,300
Dec 12, 2025	2.2200	2.2500	2.0900	2.0900	2.0900	291,800
Dec 11, 2025	2.2700	2.3170	2.1740	2.2900	2.2900	334,700
Dec 10, 2025	2.2800	2.3550	2.2000	2.3100	2.3100	410,800
Dec 9, 2025	2.2400	2.3700	2.2100	2.2800	2.2800	419,600
Dec 8, 2025	2.2000	2.2850	2.1400	2.2300	2.2300	275,700
Dec 5, 2025	2.4100	2.4100	2.1300	2.1600	2.1600	521,900
Dec 4, 2025	2.2200	2.4450	2.2200	2.3800	2.3800	799,200
Dec 3, 2025	2.3700	2.3800	2.2300	2.2700	2.2700	563,600
Dec 2, 2025	2.4500	2.4600	2.3300	2.3300	2.3300	320,000
Dec 1, 2025	2.7400	2.7700	2.4100	2.4100	2.4100	430,000
Nov 28, 2025	2.7000	2.8300	2.6850	2.7500	2.7500	525,100
Nov 26, 2025	2.6100	2.6530	2.5050	2.6500	2.6500	395,100
Nov 25, 2025	2.5200	2.6600	2.3800	2.5800	2.5800	669,500
Nov 24, 2025	2.4900	2.5700	2.4000	2.4800	2.4800	485,800
Nov 21, 2025	2.3500	2.4600	2.2400	2.4400	2.4400	653,000
Nov 20, 2025	2.6200	2.7690	2.3790	2.4000	2.4000	611,700
Nov 19, 2025	2.5800	2.6100	2.4600	2.5200	2.5200	453,600
Nov 18, 2025	2.4800	2.6700	2.4000	2.5500	2.5500	450,600
Nov 17, 2025	2.6700	2.8400	2.4600	2.5700	2.5700	777,300
Nov 14, 2025	3.1700	3.4100	2.6350	2.7600	2.7600	1,901,100
Nov 13, 2025	4.4100	4.6700	4.1900	4.2500	4.2500	1,131,200
Nov 12, 2025	4.3000	4.4960	4.1700	4.4000	4.4000	480,800
Nov 11, 2025	4.2800	4.4100	4.0550	4.2500	4.2500	362,400
Nov 10, 2025	4.6400	4.7500	4.1900	4.2900	4.2900	539,400
Nov 7, 2025	4.1100	4.5100	3.8000	4.4400	4.4400	669,200
Nov 6, 2025	4.4900	4.4900	4.0800	4.1800	4.1800	480,600
Nov 5, 2025	3.6400	4.6400	3.6400	4.5600	4.5600	1,388,200
Nov 4, 2025	3.5900	3.8200	3.5000	3.6200	3.6200	483,700
Nov 3, 2025	4.0200	4.2570	3.7800	3.7800	3.7800	584,700
Oct 31, 2025	4.2100	4.2920	3.8400	4.1300	4.1300	648,000

Mobilize your Website

View Site in Mobile | Classic

Share by: