Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
6.90
-0.23 (-3.23%)
At close: Aug 29, 2025, 4:00 PM
6.91
+0.01 (0.14%)
After-hours: Aug 29, 2025, 4:17 PM EDT
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.13 | 7.21 | 6.76 | 6.90 | - | -3.23% | 8,631,088 |
| Aug 28, 2025 | 7.27 | 7.34 | 6.87 | 7.13 | 7.13 | 0.14% | 11,205,604 |
| Aug 27, 2025 | 6.95 | 7.14 | 6.80 | 7.12 | 7.12 | 2.89% | 11,215,688 |
| Aug 26, 2025 | 6.35 | 6.94 | 6.31 | 6.92 | 6.92 | 10.37% | 15,722,183 |
| Aug 25, 2025 | 6.32 | 6.38 | 6.15 | 6.27 | 6.27 | -0.79% | 5,349,831 |
| Aug 22, 2025 | 6.03 | 6.38 | 5.96 | 6.32 | 6.32 | 4.98% | 8,341,785 |
| Aug 21, 2025 | 5.94 | 6.03 | 5.84 | 6.02 | 6.02 | 0.50% | 4,582,861 |
| Aug 20, 2025 | 5.91 | 6.01 | 5.77 | 5.99 | 5.99 | -0.99% | 7,629,911 |
| Aug 19, 2025 | 6.25 | 6.27 | 5.95 | 6.05 | 6.05 | -4.42% | 7,951,256 |
| Aug 18, 2025 | 5.96 | 6.40 | 5.93 | 6.33 | 6.33 | 8.02% | 13,499,808 |
| Aug 15, 2025 | 6.35 | 6.35 | 5.83 | 5.86 | 5.86 | -7.42% | 15,502,045 |
| Aug 14, 2025 | 6.12 | 6.61 | 6.10 | 6.33 | 6.33 | -0.16% | 9,905,087 |
| Aug 13, 2025 | 6.14 | 6.35 | 5.84 | 6.34 | 6.34 | 3.76% | 15,201,524 |
| Aug 12, 2025 | 6.21 | 6.26 | 6.00 | 6.11 | 6.11 | -3.78% | 11,764,870 |
| Aug 11, 2025 | 6.37 | 6.54 | 6.29 | 6.35 | 6.35 | -0.31% | 8,545,259 |
| Aug 8, 2025 | 6.60 | 6.69 | 6.20 | 6.37 | 6.37 | -2.90% | 11,401,571 |
| Aug 7, 2025 | 6.57 | 6.91 | 6.51 | 6.56 | 6.56 | 1.55% | 15,975,142 |
| Aug 6, 2025 | 6.51 | 6.76 | 6.30 | 6.46 | 6.46 | -0.77% | 13,892,151 |
| Aug 5, 2025 | 6.21 | 6.54 | 6.06 | 6.51 | 6.51 | 4.83% | 16,632,494 |
| Aug 4, 2025 | 5.67 | 6.35 | 5.65 | 6.21 | 6.21 | 12.70% | 15,657,692 |
| Aug 1, 2025 | 5.47 | 5.64 | 5.27 | 5.51 | 5.51 | -3.33% | 13,993,286 |
| Jul 31, 2025 | 5.47 | 6.55 | 5.41 | 5.70 | 5.70 | -3.72% | 24,980,300 |
| Jul 30, 2025 | 5.93 | 6.30 | 5.91 | 5.92 | 5.92 | -0.59% | 15,768,156 |
| Jul 29, 2025 | 6.29 | 6.31 | 5.79 | 5.96 | 5.96 | -3.64% | 10,232,477 |
| Jul 28, 2025 | 6.45 | 6.54 | 6.05 | 6.18 | 6.18 | -2.98% | 10,380,037 |
| Jul 25, 2025 | 6.26 | 6.66 | 6.18 | 6.37 | 6.37 | 0.16% | 11,904,858 |
| Jul 24, 2025 | 6.23 | 6.52 | 6.12 | 6.36 | 6.36 | 1.92% | 13,469,565 |
| Jul 23, 2025 | 6.25 | 6.45 | 5.91 | 6.24 | 6.24 | 3.48% | 16,759,942 |
| Jul 22, 2025 | 5.95 | 6.12 | 5.66 | 6.03 | 6.03 | 0.50% | 14,708,451 |
| Jul 21, 2025 | 6.11 | 6.23 | 5.85 | 6.00 | 6.00 | 2.21% | 24,322,507 |
| Jul 18, 2025 | 5.95 | 6.50 | 5.76 | 5.87 | 5.87 | 10.75% | 42,044,201 |
| Jul 17, 2025 | 5.10 | 5.35 | 4.90 | 5.30 | 5.30 | 4.54% | 17,475,041 |
| Jul 16, 2025 | 5.28 | 5.39 | 4.82 | 5.07 | 5.07 | -1.93% | 11,825,672 |
| Jul 15, 2025 | 5.44 | 5.48 | 5.08 | 5.17 | 5.17 | -3.72% | 16,080,775 |
| Jul 14, 2025 | 4.65 | 5.38 | 4.59 | 5.37 | 5.37 | 15.98% | 16,646,475 |
| Jul 11, 2025 | 4.60 | 4.64 | 4.45 | 4.63 | 4.63 | -0.43% | 7,954,940 |
| Jul 10, 2025 | 4.62 | 4.67 | 4.52 | 4.65 | 4.65 | -0.21% | 7,960,733 |
| Jul 9, 2025 | 4.84 | 4.86 | 4.56 | 4.66 | 4.66 | -2.71% | 10,250,705 |
| Jul 8, 2025 | 5.15 | 5.19 | 4.77 | 4.79 | 4.79 | -6.99% | 15,759,568 |
| Jul 7, 2025 | 5.21 | 5.48 | 5.08 | 5.15 | 5.15 | 1.38% | 15,159,237 |
| Jul 3, 2025 | 4.96 | 5.11 | 4.93 | 5.08 | 5.08 | 3.67% | 5,747,513 |
| Jul 2, 2025 | 5.23 | 5.28 | 4.86 | 4.90 | 4.90 | 0.62% | 14,822,304 |
| Jul 1, 2025 | 5.03 | 5.05 | 4.71 | 4.87 | 4.87 | -4.88% | 13,262,545 |
| Jun 30, 2025 | 4.51 | 5.23 | 4.50 | 5.12 | 5.12 | 16.10% | 18,495,799 |
| Jun 27, 2025 | 4.59 | 4.60 | 4.28 | 4.41 | 4.41 | -2.86% | 44,729,630 |
| Jun 26, 2025 | 4.25 | 4.59 | 4.22 | 4.54 | 4.54 | 7.84% | 9,260,714 |
| Jun 25, 2025 | 4.42 | 4.44 | 4.20 | 4.21 | 4.21 | -3.66% | 7,293,183 |
| Jun 24, 2025 | 4.24 | 4.43 | 4.21 | 4.37 | 4.37 | 4.30% | 8,160,380 |
| Jun 23, 2025 | 4.39 | 4.57 | 4.18 | 4.19 | 4.19 | -6.68% | 13,319,639 |
| Jun 20, 2025 | 4.79 | 4.87 | 4.48 | 4.49 | 4.49 | -1.97% | 13,016,784 |