Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
8.61
-0.12 (-1.37%)
At close: May 27, 2026, 4:00 PM EDT
8.60
-0.01 (-0.08%)
After-hours: May 27, 2026, 7:59 PM EDT
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.77 | 8.99 | 8.32 | 8.61 | 8.61 | -1.37% | 19,600,968 |
| May 26, 2026 | 8.39 | 9.08 | 8.17 | 8.73 | 8.73 | 8.31% | 31,138,869 |
| May 22, 2026 | 8.52 | 8.64 | 7.99 | 8.06 | 8.06 | -1.35% | 24,352,287 |
| May 21, 2026 | 7.10 | 8.22 | 7.06 | 8.17 | 8.17 | 14.91% | 33,767,760 |
| May 20, 2026 | 6.95 | 7.30 | 6.73 | 7.11 | 7.11 | 3.34% | 18,708,068 |
| May 19, 2026 | 7.20 | 7.27 | 6.75 | 6.88 | 6.88 | -7.40% | 24,727,765 |
| May 18, 2026 | 7.82 | 7.87 | 7.30 | 7.43 | 7.43 | -5.53% | 25,590,865 |
| 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 |
| Apr 27, 2026 | 7.71 | 7.99 | 7.15 | 7.16 | 7.16 | -6.65% | 22,022,041 |
| Apr 24, 2026 | 7.00 | 8.07 | 6.95 | 7.67 | 7.67 | 10.68% | 34,925,334 |
| Apr 23, 2026 | 7.29 | 7.49 | 6.77 | 6.93 | 6.93 | -5.59% | 21,136,881 |
| Apr 22, 2026 | 7.23 | 7.55 | 7.05 | 7.34 | 7.34 | 4.41% | 22,719,639 |
| Apr 21, 2026 | 7.26 | 7.38 | 6.96 | 7.03 | 7.03 | -1.82% | 20,252,564 |
| Apr 20, 2026 | 7.01 | 7.39 | 6.88 | 7.16 | 7.16 | - | 19,922,217 |
| Apr 17, 2026 | 7.29 | 7.78 | 7.08 | 7.16 | 7.16 | 0.70% | 28,762,363 |
| Apr 16, 2026 | 7.26 | 7.35 | 6.86 | 7.11 | 7.11 | 0.42% | 26,259,891 |
| Apr 15, 2026 | 6.89 | 7.55 | 6.82 | 7.08 | 7.08 | 12.03% | 54,436,206 |
| Apr 14, 2026 | 6.41 | 6.63 | 6.06 | 6.32 | 6.32 | 2.60% | 30,731,319 |
| Apr 13, 2026 | 5.48 | 6.32 | 5.40 | 6.16 | 6.16 | 9.61% | 28,500,373 |
| Apr 10, 2026 | 6.19 | 6.37 | 5.53 | 5.62 | 5.62 | -5.55% | 55,943,482 |
| Apr 9, 2026 | 4.95 | 5.99 | 4.91 | 5.95 | 5.95 | 29.63% | 62,908,375 |
| Apr 8, 2026 | 4.98 | 5.19 | 4.51 | 4.59 | 4.59 | 2.46% | 20,423,205 |
| Apr 7, 2026 | 4.74 | 4.81 | 4.43 | 4.48 | 4.48 | -7.44% | 16,344,808 |
| Apr 6, 2026 | 4.93 | 5.03 | 4.74 | 4.84 | 4.84 | -2.62% | 10,455,649 |
| Apr 2, 2026 | 4.71 | 5.07 | 4.70 | 4.97 | 4.97 | -0.40% | 12,201,589 |
| Apr 1, 2026 | 5.01 | 5.18 | 4.87 | 4.99 | 4.99 | 0.60% | 15,088,536 |
| Mar 31, 2026 | 4.58 | 4.98 | 4.52 | 4.96 | 4.96 | 12.86% | 19,025,652 |
| Mar 30, 2026 | 4.86 | 5.00 | 4.37 | 4.40 | 4.40 | -9.57% | 19,251,299 |
| Mar 27, 2026 | 4.68 | 4.93 | 4.50 | 4.86 | 4.86 | 0.83% | 21,679,133 |
| Mar 26, 2026 | 5.01 | 5.13 | 4.80 | 4.82 | 4.82 | -5.49% | 12,873,762 |
| Mar 25, 2026 | 5.22 | 5.39 | 5.01 | 5.10 | 5.10 | 0.20% | 14,313,113 |
| Mar 24, 2026 | 5.29 | 5.43 | 5.07 | 5.09 | 5.09 | -4.68% | 11,260,939 |
| Mar 23, 2026 | 5.23 | 5.52 | 5.15 | 5.34 | 5.34 | 2.89% | 14,479,342 |
| 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 |