Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
4.580
+0.075 (1.66%)
At close: Jul 9, 2026, 4:00 PM EDT
4.590
+0.010 (0.22%)
After-hours: Jul 9, 2026, 5:40 PM EDT
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.57 | 4.77 | 4.40 | 4.58 | 4.58 | 1.66% | 24,560,450 |
| Jul 8, 2026 | 4.66 | 4.88 | 4.41 | 4.51 | 4.51 | -4.96% | 20,644,681 |
| Jul 7, 2026 | 5.20 | 5.27 | 4.39 | 4.74 | 4.74 | -6.32% | 55,742,344 |
| Jul 6, 2026 | 5.25 | 5.55 | 5.04 | 5.06 | 5.06 | -3.25% | 28,152,567 |
| Jul 2, 2026 | 5.53 | 5.82 | 5.14 | 5.23 | 5.23 | -5.77% | 20,911,709 |
| Jul 1, 2026 | 5.76 | 5.90 | 5.53 | 5.55 | 5.55 | -5.61% | 16,662,814 |
| Jun 30, 2026 | 5.99 | 6.22 | 5.63 | 5.88 | 5.88 | -3.45% | 33,973,887 |
| Jun 29, 2026 | 6.02 | 6.23 | 5.75 | 6.09 | 6.09 | 2.70% | 16,871,910 |
| Jun 26, 2026 | 5.91 | 6.11 | 5.73 | 5.93 | 5.93 | -2.63% | 21,692,554 |
| Jun 25, 2026 | 6.15 | 6.19 | 5.80 | 6.09 | 6.09 | 0.50% | 15,896,582 |
| Jun 24, 2026 | 6.52 | 6.52 | 5.90 | 6.06 | 6.06 | -6.63% | 17,589,118 |
| Jun 23, 2026 | 6.88 | 7.24 | 6.39 | 6.49 | 6.49 | -11.58% | 21,227,792 |
| Jun 22, 2026 | 7.67 | 7.81 | 7.28 | 7.34 | 7.34 | -4.05% | 15,418,437 |
| Jun 18, 2026 | 8.04 | 8.23 | 7.20 | 7.65 | 7.65 | 0.66% | 33,864,896 |
| Jun 17, 2026 | 7.05 | 8.10 | 6.99 | 7.60 | 7.60 | 11.60% | 47,609,244 |
| Jun 16, 2026 | 7.12 | 7.27 | 6.58 | 6.81 | 6.81 | 6.74% | 39,221,771 |
| Jun 15, 2026 | 6.42 | 6.61 | 6.26 | 6.38 | 6.38 | 5.28% | 13,535,890 |
| Jun 12, 2026 | 6.30 | 6.54 | 6.04 | 6.06 | 6.06 | -2.26% | 14,277,043 |
| Jun 11, 2026 | 6.08 | 6.31 | 5.90 | 6.20 | 6.20 | 2.14% | 21,138,676 |
| Jun 10, 2026 | 6.16 | 6.37 | 5.93 | 6.07 | 6.07 | -3.04% | 17,709,527 |
| Jun 9, 2026 | 6.77 | 7.01 | 5.88 | 6.26 | 6.26 | -6.43% | 28,611,356 |
| Jun 8, 2026 | 7.33 | 7.35 | 6.60 | 6.69 | 6.69 | -5.51% | 20,138,986 |
| Jun 5, 2026 | 7.82 | 7.82 | 6.74 | 7.08 | 7.08 | -12.38% | 21,851,734 |
| Jun 4, 2026 | 8.14 | 8.18 | 7.74 | 8.08 | 8.08 | -1.46% | 16,349,857 |
| Jun 3, 2026 | 9.12 | 9.13 | 8.14 | 8.20 | 8.20 | -12.95% | 21,100,322 |
| Jun 2, 2026 | 8.86 | 9.69 | 8.75 | 9.42 | 9.42 | 5.02% | 26,486,704 |
| Jun 1, 2026 | 8.19 | 9.05 | 8.17 | 8.97 | 8.97 | 6.41% | 22,858,566 |
| May 29, 2026 | 8.90 | 8.95 | 8.27 | 8.43 | 8.43 | -6.23% | 15,966,796 |
| May 28, 2026 | 9.14 | 9.32 | 8.67 | 8.99 | 8.99 | 4.41% | 25,103,812 |
| May 27, 2026 | 8.77 | 8.99 | 8.32 | 8.61 | 8.61 | -1.37% | 19,743,346 |
| May 26, 2026 | 8.39 | 9.08 | 8.17 | 8.73 | 8.73 | 8.31% | 31,648,665 |
| May 22, 2026 | 8.52 | 8.64 | 7.99 | 8.06 | 8.06 | -1.35% | 24,593,893 |
| May 21, 2026 | 7.10 | 8.22 | 7.06 | 8.17 | 8.17 | 14.91% | 34,065,507 |
| May 20, 2026 | 6.95 | 7.30 | 6.73 | 7.11 | 7.11 | 3.34% | 18,836,703 |
| May 19, 2026 | 7.20 | 7.27 | 6.75 | 6.88 | 6.88 | -7.40% | 24,941,567 |
| May 18, 2026 | 7.82 | 7.87 | 7.30 | 7.43 | 7.43 | -5.53% | 25,798,099 |
| May 15, 2026 | 7.83 | 8.09 | 7.59 | 7.87 | 7.87 | -3.73% | 25,625,352 |
| May 14, 2026 | 7.71 | 8.50 | 7.41 | 8.17 | 8.17 | -1.33% | 46,961,737 |
| May 13, 2026 | 9.97 | 9.99 | 8.19 | 8.28 | 8.28 | 2.22% | 129,095,365 |
| May 12, 2026 | 8.34 | 8.38 | 7.77 | 8.10 | 8.10 | -5.48% | 29,717,452 |
| May 11, 2026 | 7.88 | 9.25 | 7.77 | 8.57 | 8.57 | 6.99% | 39,580,713 |
| May 8, 2026 | 6.55 | 8.08 | 6.55 | 8.01 | 8.01 | 25.94% | 53,900,107 |
| May 7, 2026 | 6.83 | 6.86 | 6.25 | 6.36 | 6.36 | -2.75% | 21,734,399 |
| May 6, 2026 | 6.30 | 6.60 | 6.07 | 6.54 | 6.54 | 4.98% | 18,247,666 |
| May 5, 2026 | 6.49 | 6.53 | 6.14 | 6.23 | 6.23 | -2.35% | 14,286,759 |
| May 4, 2026 | 6.40 | 6.41 | 6.12 | 6.38 | 6.38 | -1.09% | 14,952,356 |
| May 1, 2026 | 6.69 | 6.73 | 6.43 | 6.45 | 6.45 | -3.73% | 14,147,205 |
| Apr 30, 2026 | 6.51 | 6.84 | 6.33 | 6.70 | 6.70 | 5.68% | 18,851,851 |
| Apr 29, 2026 | 6.87 | 6.87 | 6.28 | 6.34 | 6.34 | -6.90% | 17,940,336 |
| Apr 28, 2026 | 6.97 | 7.01 | 6.66 | 6.81 | 6.81 | -4.89% | 16,792,823 |