Skip to main content
logo
Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
15.74
+2.18 (16.13%)
At close: Dec 4, 2025, 4:00 PM EST
15.55
-0.18 (-1.18%)
After-hours: Dec 4, 2025, 7:59 PM EST

Eos Energy Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202513.4116.0513.2215.5915.5915.06%27,819,631
Dec 3, 202512.7713.5912.3713.5513.556.03%10,350,052
Dec 2, 202513.6413.8312.7312.7812.78-6.06%18,681,318
Dec 1, 202514.5614.7513.5913.6113.61-9.60%16,856,689
Nov 28, 202514.4615.2814.2015.0515.055.91%9,281,202
Nov 26, 202513.5014.3613.3214.2114.216.04%13,455,421
Nov 25, 202513.1813.4512.6013.4013.402.13%19,471,111
Nov 24, 202512.6713.5412.6313.1213.126.15%21,612,458
Nov 21, 202512.9813.2411.5812.3612.36-4.04%30,915,531
Nov 20, 202513.3414.2412.5712.8812.880.78%45,095,494
Nov 19, 202512.5313.6512.2312.7812.78-5.19%53,510,200
Nov 18, 202512.6614.0712.2113.4813.483.69%26,556,384
Nov 17, 202513.5114.0012.7513.0013.00-5.80%25,882,482
Nov 14, 202514.2315.3013.7313.8013.80-9.24%24,320,371
Nov 13, 202517.0917.3614.7615.2115.21-11.96%21,895,537
Nov 12, 202519.0619.6516.0417.2717.27-6.75%34,302,751
Nov 11, 202518.9819.2818.0218.5218.52-3.49%22,800,507
Nov 10, 202518.2819.8617.2619.1919.195.09%42,409,494
Nov 7, 202514.7318.3414.2018.2618.2619.42%41,867,880
Nov 6, 202515.8016.1114.5215.2915.292.89%36,335,650
Nov 5, 202514.4015.3813.8914.8614.865.39%16,463,332
Nov 4, 202514.7415.0113.9914.1014.10-9.73%17,362,098
Nov 3, 202516.0916.6015.5215.6215.62-2.56%16,526,204
Oct 31, 202514.6516.2914.5316.0316.0311.94%24,103,585
Oct 30, 202513.2614.7713.1514.3214.32-0.35%24,661,089
Oct 29, 202514.8315.4613.9014.3714.37-4.26%20,825,581
Oct 28, 202515.2016.0414.6415.0115.01-2.41%16,255,821
Oct 27, 202516.2416.9515.2415.3815.38-4.23%21,176,471
Oct 24, 202515.0516.3614.9616.0616.0611.84%21,351,970
Oct 23, 202515.2015.9014.3214.3614.36-4.65%16,645,326
Oct 22, 202515.6016.3414.1915.0615.06-7.61%27,469,647
Oct 21, 202517.0317.3315.6416.3016.308.59%50,357,403
Oct 20, 202516.2016.2014.5915.0115.01-0.20%14,600,192
Oct 17, 202515.1415.4914.5015.0415.04-2.65%20,353,602
Oct 16, 202518.1018.2115.3415.4515.45-15.48%31,587,694
Oct 15, 202518.2819.0516.9418.2818.287.66%32,574,692
Oct 14, 202516.6117.8116.1016.9816.98-0.41%34,127,259
Oct 13, 202515.1017.3614.9417.0517.0523.37%41,965,993
Oct 10, 202514.6914.6913.5413.8213.82-5.60%22,062,684
Oct 9, 202515.0515.0914.3814.6414.64-1.21%17,324,494
Oct 8, 202513.5515.3413.3114.8214.828.49%27,538,258
Oct 7, 202514.2014.5613.5713.6613.66-1.44%19,129,066
Oct 6, 202514.4415.1913.5513.8613.8610.00%35,332,608
Oct 3, 202512.4713.5112.2912.6012.601.94%24,711,379
Oct 2, 202512.9613.1312.1812.3612.36-0.08%27,124,584
Oct 1, 202511.3712.4011.1212.3712.378.60%20,342,172
Sep 30, 202511.0011.5710.8011.3911.391.97%14,085,305
Sep 29, 202510.4311.4510.2311.1711.1710.38%23,838,381
Sep 26, 202510.5010.619.8310.1210.12-3.53%12,632,110
Sep 25, 202510.1210.719.7710.4910.49-1.50%22,783,362