Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
10.12
-0.37 (-3.53%)
At close: Sep 26, 2025, 4:00 PM EDT
10.08
-0.04 (-0.40%)
After-hours: Sep 26, 2025, 4:37 PM EDT
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.50 | 10.61 | 9.83 | 10.12 | - | -3.53% | 12,640,358 |
| Sep 25, 2025 | 10.12 | 10.71 | 9.77 | 10.49 | 10.49 | -1.50% | 22,783,362 |
| Sep 24, 2025 | 10.27 | 11.36 | 10.21 | 10.65 | 10.65 | 4.82% | 32,690,816 |
| Sep 23, 2025 | 10.30 | 10.61 | 9.93 | 10.16 | 10.16 | -0.78% | 21,212,882 |
| Sep 22, 2025 | 10.46 | 10.48 | 9.85 | 10.24 | 10.24 | 4.92% | 30,620,742 |
| Sep 19, 2025 | 9.23 | 10.16 | 9.17 | 9.76 | 9.76 | 8.44% | 36,023,517 |
| Sep 18, 2025 | 8.78 | 9.25 | 8.44 | 9.00 | 9.00 | 5.88% | 21,845,666 |
| Sep 17, 2025 | 8.27 | 8.74 | 8.12 | 8.50 | 8.50 | 2.53% | 14,132,615 |
| Sep 16, 2025 | 8.33 | 8.41 | 7.93 | 8.29 | 8.29 | 0.12% | 11,235,553 |
| Sep 15, 2025 | 8.44 | 8.55 | 8.21 | 8.28 | 8.28 | 0.98% | 15,747,192 |
| Sep 12, 2025 | 7.24 | 8.24 | 7.17 | 8.20 | 8.20 | 13.57% | 19,132,773 |
| Sep 11, 2025 | 6.81 | 7.28 | 6.72 | 7.22 | 7.22 | 5.09% | 8,507,447 |
| Sep 10, 2025 | 7.05 | 7.37 | 6.80 | 6.87 | 6.87 | -1.58% | 12,893,948 |
| Sep 9, 2025 | 6.93 | 7.05 | 6.66 | 6.98 | 6.98 | 1.60% | 9,915,863 |
| Sep 8, 2025 | 7.20 | 7.47 | 6.81 | 6.87 | 6.87 | -4.72% | 14,809,257 |
| Sep 5, 2025 | 7.54 | 7.62 | 7.00 | 7.21 | 7.21 | -1.77% | 12,937,394 |
| Sep 4, 2025 | 7.62 | 7.67 | 7.04 | 7.34 | 7.34 | -3.67% | 12,364,809 |
| Sep 3, 2025 | 7.67 | 8.09 | 7.55 | 7.62 | 7.62 | 1.46% | 16,196,792 |
| Sep 2, 2025 | 6.71 | 7.60 | 6.51 | 7.51 | 7.51 | 8.84% | 19,824,525 |
| Aug 29, 2025 | 7.13 | 7.21 | 6.76 | 6.90 | 6.90 | -3.23% | 8,689,457 |
| 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 |