Skip to main content
Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
4.570
+0.250 (5.79%)
At close: Dec 20, 2024, 4:00 PM
4.560
-0.010 (-0.22%)
After-hours: Dec 20, 2024, 7:58 PM EST

Eos Energy Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.214.684.084.574.575.79%14,921,516
Dec 19, 20244.244.504.024.324.326.93%11,440,934
Dec 18, 20244.334.604.004.044.043.32%17,434,600
Dec 17, 20243.984.093.733.913.91-3.22%11,843,700
Dec 16, 20243.414.153.364.044.0418.82%21,304,634
Dec 13, 20243.243.413.223.403.404.62%4,907,447
Dec 12, 20243.223.413.163.253.250.93%5,843,315
Dec 11, 20243.113.252.993.223.224.89%4,941,318
Dec 10, 20243.283.283.053.073.07-7.53%5,623,000
Dec 9, 20243.263.423.223.323.323.43%6,177,000
Dec 6, 20243.123.273.103.213.214.56%8,418,225
Dec 5, 20242.983.202.903.073.073.37%8,293,900
Dec 4, 20242.943.152.902.972.971.37%7,641,307
Dec 3, 20243.303.452.902.932.931.38%15,926,911
Dec 2, 20242.972.982.822.892.89-2.03%4,237,219
Nov 29, 20242.733.002.732.952.959.26%5,469,946
Nov 27, 20242.732.852.642.702.700.75%3,864,127
Nov 26, 20242.802.822.662.682.68-3.94%3,447,847
Nov 25, 20242.732.852.592.792.793.33%8,531,937
Nov 22, 20242.512.742.462.702.707.57%5,642,821
Nov 21, 20242.282.612.232.512.5110.09%6,944,312
Nov 20, 20242.322.362.222.282.28-1.30%4,118,732
Nov 19, 20242.112.362.072.312.317.44%6,024,820
Nov 18, 20242.212.222.062.152.15-1.83%6,456,200
Nov 15, 20242.232.312.152.192.19-1.79%16,398,200
Nov 14, 20242.322.352.222.232.23-3.46%5,342,549
Nov 13, 20242.362.522.302.312.31-2.94%6,187,700
Nov 12, 20242.452.452.322.382.38-4.80%6,976,248
Nov 11, 20242.602.622.422.502.50-6.37%7,186,911
Nov 8, 20242.782.802.592.672.67-3.26%6,568,000
Nov 7, 20242.652.872.582.762.768.24%8,772,200
Nov 6, 20242.672.782.232.552.55-19.81%22,213,100
Nov 5, 20242.993.202.923.183.188.90%7,658,300
Nov 4, 20243.123.162.912.922.92-7.30%6,285,329
Nov 1, 20243.383.503.133.153.151.29%6,916,100
Oct 31, 20243.383.423.023.113.11-9.59%11,263,000
Oct 30, 20243.453.563.343.443.44-0.29%4,082,900
Oct 29, 20243.483.583.353.453.45-5,234,100
Oct 28, 20243.383.583.363.453.453.29%5,143,000
Oct 25, 20243.173.413.103.343.346.71%4,597,547
Oct 24, 20243.093.223.013.133.131.95%4,897,304
Oct 23, 20243.093.182.973.073.07-0.97%4,983,611
Oct 22, 20243.203.273.063.103.10-3.43%3,885,417
Oct 21, 20243.203.253.063.213.21-0.93%5,046,900
Oct 18, 20243.293.363.243.243.24-2.41%4,425,700
Oct 17, 20243.403.552.913.323.32-3.77%15,257,400
Oct 16, 20243.523.663.363.453.452.68%10,304,400
Oct 15, 20243.153.363.133.363.366.33%6,502,400
Oct 14, 20243.113.173.043.163.160.64%3,590,500
Oct 11, 20242.823.182.823.143.148.28%4,398,900
Oct 10, 20242.942.982.792.902.90-2.36%5,481,100
Oct 9, 20243.183.232.922.972.97-5.71%6,568,100
Oct 8, 20243.253.273.083.153.15-3.37%4,249,500
Oct 7, 20243.093.303.013.263.264.15%7,025,721
Oct 4, 20243.183.273.093.133.13-1.57%5,891,505
Oct 3, 20242.953.202.873.183.187.43%8,264,042
Oct 2, 20242.923.002.812.962.962.42%4,960,019
Oct 1, 20242.963.072.762.892.89-2.69%12,181,835
Sep 30, 20242.622.982.572.972.9713.36%10,751,425
Sep 27, 20242.622.702.572.622.621.16%7,662,300
Sep 26, 20242.502.622.462.592.594.44%4,124,400
Sep 25, 20242.592.632.452.482.48-3.88%3,967,100
Sep 24, 20242.532.652.372.582.584.45%6,303,729
Sep 23, 20242.422.522.332.472.473.35%4,046,125
Sep 20, 20242.352.412.282.392.39-0.42%8,382,928
Sep 19, 20242.532.542.372.402.40-2.04%5,925,231
Sep 18, 20242.512.612.432.452.45-3.16%5,499,800
Sep 17, 20242.752.772.472.532.53-8.00%8,181,400
Sep 16, 20242.722.792.532.752.750.73%7,749,100
Sep 13, 20242.662.782.582.732.733.02%6,622,000
Sep 12, 20242.622.652.502.652.652.71%5,159,300
Sep 11, 20242.422.592.312.582.587.95%5,889,745
Sep 10, 20242.132.452.112.392.3912.21%6,200,804
Sep 9, 20242.182.292.102.132.13-1.84%4,643,827
Sep 6, 20242.302.372.162.172.17-6.87%5,698,300
Sep 5, 20242.442.512.312.332.33-4.51%5,084,000
Sep 4, 20242.452.572.362.442.44-0.81%5,429,314
Sep 3, 20242.642.712.412.462.46-7.87%8,338,743
Aug 30, 20242.762.812.552.672.67-3.61%11,200,200
Aug 29, 20242.322.812.282.772.7726.48%24,764,300
Aug 28, 20242.292.312.162.192.19-4.78%3,912,038
Aug 27, 20242.282.322.162.302.30-1.71%6,241,949
Aug 26, 20242.362.422.282.342.34-0.85%4,792,137
Aug 23, 20242.412.512.342.362.36-2.48%6,457,130
Aug 22, 20242.362.552.272.422.421.26%10,674,900
Aug 21, 20241.982.431.972.392.3926.46%20,088,500
Aug 20, 20241.992.021.821.891.89-4.55%4,697,332
Aug 19, 20241.922.041.901.981.982.59%3,819,900
Aug 16, 20241.912.031.881.931.932.66%5,678,600
Aug 15, 20241.801.901.771.881.884.44%4,780,933
Aug 14, 20241.811.831.721.801.801.12%4,213,931
Aug 13, 20241.671.781.621.781.785.95%4,334,900
Aug 12, 20241.581.711.541.681.6810.53%7,466,828
Aug 9, 20241.411.531.401.521.527.80%5,131,011
Aug 8, 20241.481.481.401.411.41-2.76%6,425,325
Aug 7, 20241.651.721.441.451.45-18.54%12,193,200
Aug 6, 20241.781.821.731.781.78-0.56%3,713,000
Aug 5, 20241.611.811.511.791.79-2.19%7,763,524
Aug 2, 20241.721.851.641.831.830.55%5,474,200
Aug 1, 20242.052.051.751.821.82-7.61%8,607,000