Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
14.36
-0.70 (-4.65%)
At close: Oct 23, 2025, 4:00 PM EDT
14.83
+0.47 (3.27%)
Pre-market: Oct 24, 2025, 8:27 AM EDT
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.20 | 15.90 | 14.32 | 14.36 | 14.36 | -4.65% | 16,645,326 |
| Oct 22, 2025 | 15.60 | 16.34 | 14.19 | 15.06 | 15.06 | -7.61% | 27,469,647 |
| Oct 21, 2025 | 17.03 | 17.33 | 15.64 | 16.30 | 16.30 | 8.59% | 50,357,403 |
| Oct 20, 2025 | 16.20 | 16.20 | 14.59 | 15.01 | 15.01 | -0.20% | 14,600,192 |
| Oct 17, 2025 | 15.14 | 15.49 | 14.50 | 15.04 | 15.04 | -2.65% | 20,353,602 |
| Oct 16, 2025 | 18.10 | 18.21 | 15.34 | 15.45 | 15.45 | -15.48% | 31,587,694 |
| Oct 15, 2025 | 18.28 | 19.05 | 16.94 | 18.28 | 18.28 | 7.66% | 32,574,692 |
| Oct 14, 2025 | 16.61 | 17.81 | 16.10 | 16.98 | 16.98 | -0.41% | 34,127,259 |
| Oct 13, 2025 | 15.10 | 17.36 | 14.94 | 17.05 | 17.05 | 23.37% | 41,965,993 |
| Oct 10, 2025 | 14.69 | 14.69 | 13.54 | 13.82 | 13.82 | -5.60% | 22,062,684 |
| Oct 9, 2025 | 15.05 | 15.09 | 14.38 | 14.64 | 14.64 | -1.21% | 17,324,494 |
| Oct 8, 2025 | 13.55 | 15.34 | 13.31 | 14.82 | 14.82 | 8.49% | 27,538,258 |
| Oct 7, 2025 | 14.20 | 14.56 | 13.57 | 13.66 | 13.66 | -1.44% | 19,129,066 |
| Oct 6, 2025 | 14.44 | 15.19 | 13.55 | 13.86 | 13.86 | 10.00% | 35,332,608 |
| Oct 3, 2025 | 12.47 | 13.51 | 12.29 | 12.60 | 12.60 | 1.94% | 24,711,379 |
| Oct 2, 2025 | 12.96 | 13.13 | 12.18 | 12.36 | 12.36 | -0.08% | 27,124,584 |
| Oct 1, 2025 | 11.37 | 12.40 | 11.12 | 12.37 | 12.37 | 8.60% | 20,342,172 |
| Sep 30, 2025 | 11.00 | 11.57 | 10.80 | 11.39 | 11.39 | 1.97% | 14,085,305 |
| Sep 29, 2025 | 10.43 | 11.45 | 10.23 | 11.17 | 11.17 | 10.38% | 23,838,381 |
| Sep 26, 2025 | 10.50 | 10.61 | 9.83 | 10.12 | 10.12 | -3.53% | 12,632,110 |
| 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 |