Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
4.820
-0.280 (-5.49%)
At close: Mar 26, 2026, 4:00 PM EDT
4.850
+0.030 (0.62%)
After-hours: Mar 26, 2026, 6:43 PM EDT
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.01 | 5.13 | 4.80 | 4.82 | 4.82 | -5.49% | 12,776,664 |
| Mar 25, 2026 | 5.22 | 5.39 | 5.01 | 5.10 | 5.10 | 0.20% | 14,260,699 |
| Mar 24, 2026 | 5.29 | 5.43 | 5.07 | 5.09 | 5.09 | -4.68% | 11,080,604 |
| Mar 23, 2026 | 5.23 | 5.52 | 5.15 | 5.34 | 5.34 | 2.89% | 14,474,471 |
| Mar 20, 2026 | 5.43 | 5.47 | 5.10 | 5.19 | 5.19 | -5.98% | 16,420,475 |
| Mar 19, 2026 | 5.15 | 5.56 | 5.04 | 5.52 | 5.52 | 4.55% | 19,158,234 |
| Mar 18, 2026 | 5.68 | 5.72 | 5.26 | 5.28 | 5.28 | -6.38% | 15,403,558 |
| Mar 17, 2026 | 5.54 | 5.69 | 5.37 | 5.64 | 5.64 | 1.44% | 15,601,714 |
| Mar 16, 2026 | 5.90 | 6.08 | 5.43 | 5.56 | 5.56 | -2.63% | 28,253,634 |
| Mar 13, 2026 | 6.21 | 6.37 | 5.69 | 5.71 | 5.71 | -6.70% | 22,703,354 |
| Mar 12, 2026 | 6.29 | 6.35 | 6.01 | 6.12 | 6.12 | -5.12% | 13,029,956 |
| Mar 11, 2026 | 6.39 | 6.66 | 6.23 | 6.45 | 6.45 | 0.62% | 14,105,471 |
| Mar 10, 2026 | 6.27 | 6.69 | 6.13 | 6.41 | 6.41 | 3.89% | 17,573,006 |
| Mar 9, 2026 | 6.05 | 6.21 | 5.79 | 6.17 | 6.17 | 0.65% | 22,814,380 |
| Mar 6, 2026 | 6.52 | 6.73 | 6.09 | 6.13 | 6.13 | -8.78% | 19,753,276 |
| Mar 5, 2026 | 6.67 | 6.97 | 6.27 | 6.72 | 6.72 | -0.44% | 22,882,266 |
| Mar 4, 2026 | 6.19 | 6.83 | 6.18 | 6.75 | 6.75 | 11.39% | 28,375,906 |
| Mar 3, 2026 | 5.75 | 6.32 | 5.57 | 6.06 | 6.06 | 2.71% | 32,594,933 |
| Mar 2, 2026 | 5.50 | 6.20 | 5.44 | 5.90 | 5.90 | 3.60% | 40,683,455 |
| Feb 27, 2026 | 6.16 | 6.46 | 5.51 | 5.70 | 5.70 | -15.50% | 85,650,154 |
| Feb 26, 2026 | 7.32 | 7.37 | 6.38 | 6.74 | 6.74 | -39.44% | 151,565,597 |
| Feb 25, 2026 | 11.64 | 11.83 | 11.07 | 11.13 | 11.13 | -3.05% | 13,081,840 |
| Feb 24, 2026 | 10.31 | 11.54 | 9.87 | 11.48 | 11.48 | 10.60% | 14,508,996 |
| Feb 23, 2026 | 10.42 | 10.53 | 9.92 | 10.38 | 10.38 | -2.99% | 13,701,491 |
| Feb 20, 2026 | 11.35 | 11.55 | 10.53 | 10.70 | 10.70 | -6.55% | 11,226,528 |
| Feb 19, 2026 | 11.33 | 11.56 | 11.07 | 11.45 | 11.45 | -0.95% | 8,763,332 |
| Feb 18, 2026 | 11.55 | 12.25 | 11.27 | 11.56 | 11.56 | 0.96% | 12,404,031 |
| Feb 17, 2026 | 10.90 | 11.52 | 10.72 | 11.45 | 11.45 | 3.15% | 13,160,024 |
| Feb 13, 2026 | 10.95 | 11.48 | 10.53 | 11.10 | 11.10 | 2.87% | 15,467,102 |
| Feb 12, 2026 | 11.70 | 11.86 | 10.69 | 10.79 | 10.79 | -6.82% | 18,831,770 |
| Feb 11, 2026 | 13.04 | 13.04 | 11.14 | 11.58 | 11.58 | -5.24% | 21,519,111 |
| Feb 10, 2026 | 12.98 | 13.31 | 12.20 | 12.22 | 12.22 | -7.70% | 14,180,240 |
| Feb 9, 2026 | 12.57 | 13.36 | 12.03 | 13.24 | 13.24 | 7.55% | 20,288,529 |
| Feb 6, 2026 | 11.89 | 12.37 | 11.48 | 12.31 | 12.31 | 9.13% | 17,623,468 |
| Feb 5, 2026 | 12.03 | 12.14 | 10.88 | 11.28 | 11.28 | -9.03% | 30,695,346 |
| Feb 4, 2026 | 14.44 | 14.44 | 11.61 | 12.40 | 12.40 | -13.92% | 31,806,902 |
| Feb 3, 2026 | 14.64 | 14.90 | 13.35 | 14.41 | 14.41 | 2.02% | 17,532,906 |
| Feb 2, 2026 | 14.39 | 14.68 | 13.67 | 14.12 | 14.12 | -3.55% | 16,497,059 |
| Jan 30, 2026 | 15.98 | 16.24 | 14.36 | 14.64 | 14.64 | -9.12% | 18,776,041 |
| Jan 29, 2026 | 16.36 | 16.99 | 15.23 | 16.11 | 16.11 | -3.42% | 21,593,045 |
| Jan 28, 2026 | 15.08 | 16.76 | 14.97 | 16.68 | 16.68 | 11.13% | 25,678,461 |
| Jan 27, 2026 | 16.22 | 16.22 | 14.94 | 15.01 | 15.01 | -7.29% | 25,654,358 |
| Jan 26, 2026 | 16.99 | 17.00 | 15.63 | 16.19 | 16.19 | -5.38% | 21,176,702 |
| Jan 23, 2026 | 18.26 | 18.36 | 17.07 | 17.11 | 17.11 | -6.09% | 15,877,758 |
| Jan 22, 2026 | 17.85 | 18.74 | 17.51 | 18.22 | 18.22 | 3.94% | 25,567,379 |
| Jan 21, 2026 | 17.68 | 18.17 | 15.61 | 17.53 | 17.53 | 1.21% | 27,943,620 |
| Jan 20, 2026 | 16.53 | 18.56 | 16.51 | 17.32 | 17.32 | -0.74% | 27,827,695 |
| Jan 16, 2026 | 17.11 | 18.15 | 16.72 | 17.45 | 17.45 | 3.38% | 20,390,324 |
| Jan 15, 2026 | 17.51 | 18.23 | 16.84 | 16.88 | 16.88 | -2.43% | 23,699,017 |
| Jan 14, 2026 | 15.97 | 17.60 | 15.60 | 17.30 | 17.30 | 2.85% | 38,665,296 |