Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
3.840
-0.080 (-2.04%)
At close: Jun 6, 2025, 4:00 PM
3.879
+0.039 (1.03%)
After-hours: Jun 6, 2025, 7:59 PM EDT

Eos Energy Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.944.033.813.843.84-2.04%9,926,758
Jun 5, 20253.824.053.783.923.923.16%17,628,888
Jun 4, 20253.913.933.693.803.80-1.55%18,372,821
Jun 3, 20254.184.183.813.863.86-6.99%25,292,741
Jun 2, 20254.174.214.034.154.15-0.24%19,209,086
May 30, 20254.284.294.034.164.16-7.86%60,776,625
May 29, 20255.055.364.514.524.52-24.69%60,725,621
May 28, 20255.906.115.586.006.001.78%7,923,243
May 27, 20255.996.015.575.895.89-7.68%19,378,203
May 23, 20255.856.515.836.386.386.33%8,818,424
May 22, 20255.766.105.556.006.001.18%6,971,053
May 21, 20256.076.255.855.935.93-4.35%9,350,660
May 20, 20256.476.596.156.206.20-4.76%5,382,493
May 19, 20256.726.756.356.516.51-6.73%8,909,632
May 16, 20257.127.126.736.986.98-1.83%11,005,610
May 15, 20256.907.366.757.117.112.45%12,625,978
May 14, 20256.807.056.646.946.942.06%8,391,678
May 13, 20256.467.066.456.806.807.42%15,203,208
May 12, 20256.466.736.246.336.331.93%7,884,814
May 9, 20256.066.285.796.216.213.50%7,109,848
May 8, 20256.456.505.916.006.00-10.04%12,887,490
May 7, 20255.366.895.346.676.6732.34%37,215,226
May 6, 20254.935.104.865.045.04-0.40%7,250,494
May 5, 20255.275.295.025.065.06-5.07%4,289,278
May 2, 20255.245.425.185.335.333.70%4,730,134
May 1, 20255.335.385.125.145.14-1.53%4,018,851
Apr 30, 20255.185.234.985.225.22-3.69%4,681,744
Apr 29, 20255.415.475.155.425.42-1.09%4,248,876
Apr 28, 20255.305.585.185.485.484.98%6,681,427
Apr 25, 20254.855.244.785.225.226.97%5,407,114
Apr 24, 20254.875.094.774.884.880.41%5,235,910
Apr 23, 20254.875.094.774.864.864.52%6,166,056
Apr 22, 20254.684.904.614.654.652.88%5,273,450
Apr 21, 20254.634.714.414.524.52-4.64%4,424,822
Apr 17, 20254.965.214.724.744.74-3.07%5,611,053
Apr 16, 20254.935.094.764.894.89-3.17%5,884,534
Apr 15, 20254.435.094.435.055.0519.67%13,178,349
Apr 14, 20254.324.424.114.224.22-0.24%4,615,336
Apr 11, 20253.864.253.764.234.239.30%7,587,951
Apr 10, 20253.793.873.473.873.870.26%5,287,716
Apr 9, 20253.253.943.073.863.8616.97%9,726,808
Apr 8, 20253.783.803.143.303.30-6.78%7,665,215
Apr 7, 20253.503.993.463.543.54-7.33%9,304,098
Apr 4, 20253.783.863.353.823.82-3.78%6,504,897
Apr 3, 20253.724.003.723.973.97-0.50%4,494,890
Apr 2, 20253.914.173.903.993.99-0.50%2,792,970
Apr 1, 20253.744.023.704.014.016.08%4,460,937
Mar 31, 20253.783.873.623.783.78-4.06%4,229,456
Mar 28, 20253.964.013.843.943.94-2.48%3,686,172
Mar 27, 20254.084.103.934.044.04-1.94%2,797,355