Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
4.480
-0.270 (-5.68%)
At close: Feb 21, 2025, 4:00 PM
4.490
+0.010 (0.22%)
After-hours: Feb 21, 2025, 7:18 PM EST
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.79 | 4.83 | 4.47 | 4.48 | 4.48 | -5.68% | 4,967,053 |
| Feb 20, 2025 | 4.63 | 4.81 | 4.38 | 4.75 | 4.75 | -1.45% | 8,242,808 |
| Feb 19, 2025 | 5.02 | 5.11 | 4.78 | 4.82 | 4.82 | -3.21% | 5,355,831 |
| Feb 18, 2025 | 4.90 | 5.01 | 4.68 | 4.98 | 4.98 | 1.63% | 5,568,493 |
| Feb 14, 2025 | 5.26 | 5.26 | 4.89 | 4.90 | 4.90 | -6.31% | 4,031,966 |
| Feb 13, 2025 | 5.01 | 5.28 | 4.91 | 5.23 | 5.23 | 5.23% | 4,302,262 |
| Feb 12, 2025 | 4.70 | 5.09 | 4.60 | 4.97 | 4.97 | 1.22% | 6,987,580 |
| Feb 11, 2025 | 5.21 | 5.42 | 4.81 | 4.91 | 4.91 | -9.07% | 12,411,377 |
| Feb 10, 2025 | 5.33 | 5.60 | 5.14 | 5.40 | 5.40 | 1.31% | 5,977,031 |
| Feb 7, 2025 | 5.48 | 5.72 | 5.30 | 5.33 | 5.33 | -2.38% | 4,760,272 |
| Feb 6, 2025 | 5.51 | 5.63 | 5.34 | 5.46 | 5.46 | 1.30% | 4,531,461 |
| Feb 5, 2025 | 5.97 | 6.08 | 5.33 | 5.39 | 5.39 | -9.26% | 8,063,898 |
| Feb 4, 2025 | 5.61 | 6.12 | 5.43 | 5.94 | 5.94 | 5.88% | 7,367,162 |
| Feb 3, 2025 | 5.36 | 5.80 | 5.29 | 5.61 | 5.61 | -2.26% | 4,934,879 |
| Jan 31, 2025 | 5.86 | 6.20 | 5.73 | 5.74 | 5.74 | -1.20% | 6,099,898 |
| Jan 30, 2025 | 5.54 | 6.28 | 5.54 | 5.81 | 5.81 | 6.80% | 11,750,100 |
| Jan 29, 2025 | 5.65 | 5.86 | 5.32 | 5.44 | 5.44 | -4.23% | 4,875,970 |
| Jan 28, 2025 | 5.89 | 5.99 | 5.27 | 5.68 | 5.68 | -2.91% | 8,908,256 |
| Jan 27, 2025 | 5.84 | 6.16 | 5.67 | 5.85 | 5.85 | -3.78% | 6,663,511 |
| Jan 24, 2025 | 6.25 | 6.64 | 5.97 | 6.08 | 6.08 | -1.78% | 7,668,678 |
| Jan 23, 2025 | 5.88 | 6.23 | 5.72 | 6.19 | 6.19 | 5.99% | 7,878,033 |
| Jan 22, 2025 | 5.77 | 5.91 | 5.58 | 5.84 | 5.84 | 1.74% | 5,473,715 |
| Jan 21, 2025 | 6.08 | 6.14 | 5.10 | 5.74 | 5.74 | -4.65% | 14,775,395 |
| Jan 17, 2025 | 6.14 | 6.47 | 5.92 | 6.02 | 6.02 | -2.27% | 9,392,649 |
| Jan 16, 2025 | 5.29 | 6.35 | 5.09 | 6.16 | 6.16 | 18.46% | 17,837,803 |
| Jan 15, 2025 | 4.68 | 5.27 | 4.66 | 5.20 | 5.20 | 13.04% | 9,536,109 |
| Jan 14, 2025 | 4.87 | 4.95 | 4.46 | 4.60 | 4.60 | -2.95% | 6,434,978 |
| Jan 13, 2025 | 4.75 | 4.79 | 4.50 | 4.74 | 4.74 | -4.44% | 8,323,929 |
| Jan 10, 2025 | 5.06 | 5.17 | 4.76 | 4.96 | 4.96 | -4.25% | 7,841,841 |
| Jan 8, 2025 | 5.30 | 5.39 | 4.96 | 5.18 | 5.18 | -3.90% | 9,789,749 |
| Jan 7, 2025 | 5.56 | 5.70 | 5.36 | 5.39 | 5.39 | -2.36% | 6,291,489 |
| Jan 6, 2025 | 5.79 | 6.01 | 5.48 | 5.52 | 5.52 | -2.65% | 10,333,535 |
| Jan 3, 2025 | 5.53 | 5.82 | 5.29 | 5.67 | 5.67 | 2.53% | 9,043,812 |
| Jan 2, 2025 | 4.98 | 5.70 | 4.94 | 5.53 | 5.53 | 13.79% | 13,367,245 |
| Dec 31, 2024 | 5.12 | 5.15 | 4.74 | 4.86 | 4.86 | -5.45% | 9,691,319 |
| Dec 30, 2024 | 5.08 | 5.27 | 4.87 | 5.14 | 5.14 | -0.58% | 8,140,663 |
| Dec 27, 2024 | 5.30 | 5.42 | 5.07 | 5.17 | 5.17 | - | 11,800,588 |
| Dec 26, 2024 | 4.50 | 5.30 | 4.47 | 5.17 | 5.17 | 13.38% | 14,602,663 |
| Dec 24, 2024 | 4.67 | 4.69 | 4.42 | 4.56 | 4.56 | -1.72% | 4,092,077 |
| Dec 23, 2024 | 4.60 | 4.81 | 4.42 | 4.64 | 4.64 | 1.53% | 9,380,171 |
| Dec 20, 2024 | 4.21 | 4.68 | 4.08 | 4.57 | 4.57 | 5.79% | 14,939,137 |
| Dec 19, 2024 | 4.24 | 4.50 | 4.02 | 4.32 | 4.32 | 6.93% | 11,440,934 |
| Dec 18, 2024 | 4.33 | 4.60 | 4.00 | 4.04 | 4.04 | 3.32% | 17,434,573 |
| Dec 17, 2024 | 3.98 | 4.09 | 3.73 | 3.91 | 3.91 | -3.22% | 11,843,699 |
| Dec 16, 2024 | 3.41 | 4.15 | 3.36 | 4.04 | 4.04 | 18.82% | 21,304,634 |
| Dec 13, 2024 | 3.24 | 3.41 | 3.22 | 3.40 | 3.40 | 4.62% | 4,907,447 |
| Dec 12, 2024 | 3.22 | 3.41 | 3.16 | 3.25 | 3.25 | 0.93% | 5,843,315 |
| Dec 11, 2024 | 3.11 | 3.25 | 2.99 | 3.22 | 3.22 | 4.89% | 4,941,318 |
| Dec 10, 2024 | 3.28 | 3.28 | 3.05 | 3.07 | 3.07 | -7.53% | 5,622,978 |
| Dec 9, 2024 | 3.26 | 3.42 | 3.22 | 3.32 | 3.32 | 3.43% | 6,176,988 |
| Dec 6, 2024 | 3.12 | 3.27 | 3.10 | 3.21 | 3.21 | 4.56% | 8,418,225 |
| Dec 5, 2024 | 2.98 | 3.20 | 2.90 | 3.07 | 3.07 | 3.37% | 8,293,859 |
| Dec 4, 2024 | 2.94 | 3.15 | 2.90 | 2.97 | 2.97 | 1.37% | 7,641,307 |
| Dec 3, 2024 | 3.30 | 3.45 | 2.90 | 2.93 | 2.93 | 1.38% | 15,926,911 |
| Dec 2, 2024 | 2.97 | 2.98 | 2.82 | 2.89 | 2.89 | -2.03% | 4,237,219 |
| Nov 29, 2024 | 2.73 | 3.00 | 2.73 | 2.95 | 2.95 | 9.26% | 5,469,946 |
| Nov 27, 2024 | 2.73 | 2.85 | 2.64 | 2.70 | 2.70 | 0.75% | 3,864,127 |
| Nov 26, 2024 | 2.80 | 2.82 | 2.66 | 2.68 | 2.68 | -3.94% | 3,447,847 |
| Nov 25, 2024 | 2.73 | 2.85 | 2.59 | 2.79 | 2.79 | 3.33% | 8,531,937 |
| Nov 22, 2024 | 2.51 | 2.74 | 2.46 | 2.70 | 2.70 | 7.57% | 5,642,821 |
| Nov 21, 2024 | 2.28 | 2.61 | 2.23 | 2.51 | 2.51 | 10.09% | 6,944,312 |
| Nov 20, 2024 | 2.32 | 2.36 | 2.22 | 2.28 | 2.28 | -1.30% | 4,118,732 |
| Nov 19, 2024 | 2.11 | 2.36 | 2.07 | 2.31 | 2.31 | 7.44% | 6,024,820 |
| Nov 18, 2024 | 2.21 | 2.22 | 2.06 | 2.15 | 2.15 | -1.83% | 6,456,171 |
| Nov 15, 2024 | 2.23 | 2.31 | 2.16 | 2.19 | 2.19 | -1.79% | 16,398,154 |
| Nov 14, 2024 | 2.32 | 2.35 | 2.22 | 2.23 | 2.23 | -3.46% | 5,342,549 |
| Nov 13, 2024 | 2.36 | 2.52 | 2.30 | 2.31 | 2.31 | -2.94% | 6,187,662 |
| Nov 12, 2024 | 2.45 | 2.45 | 2.32 | 2.38 | 2.38 | -4.80% | 6,976,248 |
| Nov 11, 2024 | 2.60 | 2.62 | 2.43 | 2.50 | 2.50 | -6.37% | 7,186,911 |
| Nov 8, 2024 | 2.78 | 2.80 | 2.59 | 2.67 | 2.67 | -3.26% | 6,567,967 |
| Nov 7, 2024 | 2.65 | 2.87 | 2.58 | 2.76 | 2.76 | 8.24% | 8,772,187 |
| Nov 6, 2024 | 2.67 | 2.78 | 2.23 | 2.55 | 2.55 | -19.81% | 22,213,072 |
| Nov 5, 2024 | 2.99 | 3.20 | 2.92 | 3.18 | 3.18 | 8.90% | 7,658,271 |
| Nov 4, 2024 | 3.12 | 3.16 | 2.91 | 2.92 | 2.92 | -7.30% | 6,285,329 |
| Nov 1, 2024 | 3.38 | 3.50 | 3.13 | 3.15 | 3.15 | 1.29% | 6,916,091 |
| Oct 31, 2024 | 3.38 | 3.42 | 3.02 | 3.11 | 3.11 | -9.59% | 11,262,954 |
| Oct 30, 2024 | 3.45 | 3.56 | 3.34 | 3.44 | 3.44 | -0.29% | 4,082,880 |
| Oct 29, 2024 | 3.48 | 3.58 | 3.35 | 3.45 | 3.45 | - | 5,234,091 |
| Oct 28, 2024 | 3.38 | 3.58 | 3.36 | 3.45 | 3.45 | 3.29% | 5,142,983 |
| Oct 25, 2024 | 3.17 | 3.41 | 3.10 | 3.34 | 3.34 | 6.71% | 4,597,547 |
| Oct 24, 2024 | 3.09 | 3.22 | 3.01 | 3.13 | 3.13 | 1.95% | 4,897,304 |
| Oct 23, 2024 | 3.09 | 3.18 | 2.97 | 3.07 | 3.07 | -0.81% | 4,983,611 |
| Oct 22, 2024 | 3.20 | 3.27 | 3.06 | 3.10 | 3.10 | -3.58% | 3,885,417 |
| Oct 21, 2024 | 3.20 | 3.25 | 3.06 | 3.21 | 3.21 | -0.93% | 5,046,894 |
| Oct 18, 2024 | 3.29 | 3.36 | 3.24 | 3.24 | 3.24 | -2.41% | 4,425,695 |
| Oct 17, 2024 | 3.40 | 3.55 | 2.91 | 3.32 | 3.32 | -3.77% | 15,257,375 |
| Oct 16, 2024 | 3.52 | 3.66 | 3.36 | 3.45 | 3.45 | 2.68% | 10,304,350 |
| Oct 15, 2024 | 3.15 | 3.36 | 3.13 | 3.36 | 3.36 | 6.33% | 6,502,352 |
| Oct 14, 2024 | 3.11 | 3.17 | 3.04 | 3.16 | 3.16 | 0.64% | 3,590,456 |
| Oct 11, 2024 | 2.82 | 3.18 | 2.82 | 3.14 | 3.14 | 8.28% | 4,398,898 |
| Oct 10, 2024 | 2.94 | 2.98 | 2.79 | 2.90 | 2.90 | -2.36% | 5,481,089 |
| Oct 9, 2024 | 3.18 | 3.23 | 2.92 | 2.97 | 2.97 | -5.71% | 6,568,096 |
| Oct 8, 2024 | 3.25 | 3.27 | 3.08 | 3.15 | 3.15 | -3.37% | 4,249,478 |
| Oct 7, 2024 | 3.09 | 3.30 | 3.01 | 3.26 | 3.26 | 4.15% | 7,025,721 |
| Oct 4, 2024 | 3.18 | 3.27 | 3.09 | 3.13 | 3.13 | -1.57% | 5,891,505 |
| Oct 3, 2024 | 2.95 | 3.20 | 2.87 | 3.18 | 3.18 | 7.43% | 8,264,042 |
| Oct 2, 2024 | 2.92 | 3.00 | 2.81 | 2.96 | 2.96 | 2.42% | 4,960,019 |
| Oct 1, 2024 | 2.96 | 3.07 | 2.76 | 2.89 | 2.89 | -2.69% | 12,181,835 |
| Sep 30, 2024 | 2.62 | 2.98 | 2.57 | 2.97 | 2.97 | 13.36% | 10,751,425 |
| Sep 27, 2024 | 2.62 | 2.70 | 2.57 | 2.62 | 2.62 | 1.16% | 7,662,289 |