Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
1.740
-0.140 (-7.45%)
At close: Nov 10, 2026, 4:00 PM EST
1.770
+0.030 (1.72%)
After-hours: Nov 10, 2026, 7:59 PM EST
Eos Energy Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.82 | 1.91 | 1.70 | 1.74 | 1.74 | -7.45% | 18,462,053 |
| Nov 9, 2026 | 1.74 | 1.94 | 1.66 | 1.88 | 1.88 | 8.05% | 25,469,062 |
| Nov 6, 2026 | 1.97 | 1.98 | 1.74 | 1.74 | 1.74 | -7.45% | 26,021,714 |
| Nov 5, 2026 | 2.03 | 2.11 | 1.72 | 1.88 | 1.88 | -12.15% | 39,860,861 |
| Nov 4, 2026 | 1.99 | 2.33 | 1.97 | 2.14 | 2.14 | 12.63% | 51,212,172 |
| Nov 3, 2026 | 1.84 | 1.93 | 1.80 | 1.90 | 1.90 | 7.95% | 13,871,761 |
| Nov 2, 2026 | 1.92 | 1.98 | 1.72 | 1.76 | 1.76 | -6.88% | 20,908,122 |
| Oct 30, 2026 | 1.88 | 1.93 | 1.80 | 1.89 | 1.89 | -4.55% | 20,305,701 |
| Oct 29, 2026 | 1.91 | 2.07 | 1.88 | 1.98 | 1.98 | 1.54% | 24,556,439 |
| Oct 28, 2026 | 1.84 | 1.98 | 1.76 | 1.95 | 1.95 | 7.14% | 27,283,878 |
| Oct 27, 2026 | 1.69 | 1.86 | 1.65 | 1.82 | 1.82 | 12.35% | 24,203,065 |
| Oct 26, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -6.36% | 14,921,892 |
| Oct 23, 2026 | 1.68 | 1.74 | 1.59 | 1.73 | 1.73 | 1.17% | 20,497,416 |
| Oct 22, 2026 | 1.62 | 1.73 | 1.59 | 1.71 | 1.71 | 1.79% | 24,169,034 |
| Oct 21, 2026 | 1.73 | 1.75 | 1.62 | 1.68 | 1.68 | - | 22,606,425 |
| Oct 20, 2026 | 1.75 | 1.83 | 1.66 | 1.68 | 1.68 | -7.18% | 27,216,669 |
| Oct 19, 2026 | 2.02 | 2.02 | 1.72 | 1.81 | 1.81 | -0.55% | 41,585,608 |
| Oct 16, 2026 | 2.10 | 2.11 | 1.81 | 1.82 | 1.82 | -15.74% | 31,322,101 |
| Oct 15, 2026 | 1.86 | 2.18 | 1.85 | 2.16 | 2.16 | 10.77% | 40,409,581 |
| Oct 14, 2026 | 2.24 | 2.25 | 1.94 | 1.95 | 1.95 | -15.95% | 44,676,154 |
| Oct 13, 2026 | 2.31 | 2.38 | 2.29 | 2.32 | 2.32 | -2.93% | 19,648,639 |
| Oct 12, 2026 | 2.49 | 2.49 | 2.35 | 2.39 | 2.39 | -5.16% | 26,728,414 |
| Oct 9, 2026 | 2.76 | 2.77 | 2.44 | 2.52 | 2.52 | -8.86% | 43,366,887 |
| Oct 8, 2026 | 3.04 | 3.07 | 2.71 | 2.77 | 2.77 | -10.81% | 40,077,986 |
| Oct 7, 2026 | 3.11 | 3.14 | 3.05 | 3.10 | 3.10 | -4.91% | 17,988,412 |
| Oct 6, 2026 | 3.29 | 3.38 | 3.23 | 3.26 | 3.26 | -0.31% | 24,094,378 |
| Oct 5, 2026 | 3.20 | 3.28 | 3.05 | 3.27 | 3.27 | 1.87% | 23,875,770 |
| Oct 2, 2026 | 3.25 | 3.25 | 3.11 | 3.21 | 3.21 | 2.23% | 23,912,153 |
| Oct 1, 2026 | 3.04 | 3.20 | 2.96 | 3.14 | 3.14 | 2.45% | 24,646,467 |
| Sep 30, 2026 | 3.22 | 3.23 | 3.06 | 3.07 | 3.07 | -1.45% | 24,044,315 |
| Sep 29, 2026 | 3.17 | 3.26 | 3.07 | 3.11 | 3.11 | 1.30% | 23,352,257 |
| Sep 28, 2026 | 3.14 | 3.17 | 3.01 | 3.07 | 3.07 | -3.00% | 25,831,247 |
| Sep 25, 2026 | 3.32 | 3.33 | 3.16 | 3.17 | 3.17 | -2.47% | 33,530,401 |
| Sep 24, 2026 | 3.50 | 3.51 | 3.17 | 3.25 | 3.25 | -9.36% | 54,301,139 |
| Sep 23, 2026 | 3.99 | 3.99 | 3.56 | 3.58 | 3.58 | -11.82% | 31,301,285 |
| Sep 22, 2026 | 4.14 | 4.35 | 4.05 | 4.06 | 4.06 | -0.25% | 26,837,123 |
| Sep 21, 2026 | 4.07 | 4.16 | 3.98 | 4.07 | 4.07 | 2.78% | 26,056,029 |
| Sep 18, 2026 | 4.02 | 4.19 | 3.81 | 3.96 | 3.96 | -0.50% | 24,874,110 |
| Sep 17, 2026 | 4.03 | 4.13 | 3.93 | 3.98 | 3.98 | 1.14% | 23,686,444 |
| Sep 16, 2026 | 4.15 | 4.16 | 3.82 | 3.94 | 3.94 | -3.32% | 24,764,659 |
| Sep 15, 2026 | 3.90 | 4.19 | 3.84 | 4.07 | 4.07 | 6.54% | 25,466,141 |
| Sep 14, 2026 | 3.77 | 3.97 | 3.75 | 3.82 | 3.82 | -3.29% | 21,171,329 |
| Sep 11, 2026 | 4.05 | 4.13 | 3.91 | 3.95 | 3.95 | -1.00% | 19,625,270 |
| Sep 10, 2026 | 3.97 | 4.13 | 3.91 | 3.99 | 3.99 | -3.86% | 21,963,200 |
| Sep 9, 2026 | 4.18 | 4.28 | 4.06 | 4.15 | 4.15 | -3.49% | 24,072,883 |
| Sep 8, 2026 | 3.99 | 4.59 | 3.97 | 4.30 | 4.30 | 10.82% | 46,733,306 |
| Sep 4, 2026 | 3.52 | 3.91 | 3.43 | 3.88 | 3.88 | 10.86% | 23,978,855 |
| Sep 3, 2026 | 3.57 | 3.71 | 3.46 | 3.50 | 3.50 | -3.05% | 23,375,058 |
| Sep 2, 2026 | 3.42 | 3.69 | 3.21 | 3.61 | 3.61 | 18.75% | 74,685,657 |
| Sep 1, 2026 | 3.14 | 3.17 | 3.01 | 3.04 | 3.04 | -5.59% | 13,626,386 |