Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
4.150
-0.150 (-3.49%)
At close: Sep 9, 2026, 4:00 PM EDT
4.149
-0.002 (-0.04%)
After-hours: Sep 9, 2026, 7:58 PM EDT
Eos Energy Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.18 | 4.28 | 4.06 | 4.15 | 4.15 | -3.49% | 22,842,595 |
| Sep 8, 2026 | 3.99 | 4.59 | 3.97 | 4.30 | 4.30 | 10.82% | 46,516,541 |
| Sep 4, 2026 | 3.52 | 3.91 | 3.43 | 3.88 | 3.88 | 10.86% | 23,449,844 |
| Sep 3, 2026 | 3.57 | 3.71 | 3.46 | 3.50 | 3.50 | -3.05% | 23,185,365 |
| Sep 2, 2026 | 3.42 | 3.69 | 3.21 | 3.61 | 3.61 | 18.75% | 73,457,302 |
| Sep 1, 2026 | 3.14 | 3.17 | 3.01 | 3.04 | 3.04 | -5.59% | 13,601,389 |
| Aug 31, 2026 | 3.21 | 3.28 | 3.18 | 3.22 | 3.22 | -1.23% | 12,838,380 |
| Aug 28, 2026 | 3.37 | 3.43 | 3.24 | 3.26 | 3.26 | -4.68% | 15,914,204 |
| Aug 27, 2026 | 3.48 | 3.55 | 3.39 | 3.42 | 3.42 | 2.40% | 14,413,179 |
| Aug 26, 2026 | 3.50 | 3.59 | 3.31 | 3.34 | 3.34 | -5.65% | 19,848,144 |
| Aug 25, 2026 | 3.56 | 3.63 | 3.44 | 3.54 | 3.54 | 2.31% | 23,061,302 |
| Aug 24, 2026 | 3.69 | 3.70 | 3.38 | 3.46 | 3.46 | -9.19% | 27,578,981 |
| Aug 21, 2026 | 3.54 | 3.82 | 3.48 | 3.81 | 3.81 | 10.12% | 28,600,052 |
| Aug 20, 2026 | 3.67 | 3.67 | 3.28 | 3.46 | 3.46 | -7.49% | 36,255,581 |
| Aug 19, 2026 | 3.66 | 3.76 | 3.50 | 3.74 | 3.74 | 1.91% | 27,179,332 |
| Aug 18, 2026 | 3.75 | 3.87 | 3.64 | 3.67 | 3.67 | -6.62% | 20,860,869 |
| Aug 17, 2026 | 4.00 | 4.05 | 3.87 | 3.93 | 3.93 | -2.24% | 22,206,545 |
| Aug 14, 2026 | 4.12 | 4.22 | 3.96 | 4.02 | 4.02 | -3.37% | 16,943,302 |
| Aug 13, 2026 | 4.22 | 4.33 | 4.05 | 4.16 | 4.16 | -1.89% | 16,571,814 |
| Aug 12, 2026 | 4.44 | 4.45 | 4.14 | 4.24 | 4.24 | - | 20,036,148 |
| Aug 11, 2026 | 4.11 | 4.32 | 4.09 | 4.24 | 4.24 | 4.69% | 25,186,717 |
| Aug 10, 2026 | 4.14 | 4.18 | 3.99 | 4.05 | 4.05 | -2.41% | 16,023,662 |
| Aug 7, 2026 | 4.06 | 4.19 | 3.86 | 4.15 | 4.15 | 5.33% | 19,085,242 |
| Aug 6, 2026 | 3.72 | 4.23 | 3.61 | 3.94 | 3.94 | 3.14% | 23,567,259 |
| Aug 5, 2026 | 3.58 | 3.97 | 3.52 | 3.82 | 3.82 | -12.18% | 49,118,276 |
| Aug 4, 2026 | 3.92 | 4.42 | 3.89 | 4.35 | 4.35 | 16.00% | 48,714,794 |
| Aug 3, 2026 | 3.35 | 3.80 | 3.22 | 3.75 | 3.75 | 10.95% | 42,968,906 |
| Jul 31, 2026 | 3.67 | 3.70 | 3.28 | 3.38 | 3.38 | -6.37% | 25,059,017 |
| Jul 30, 2026 | 3.30 | 3.62 | 3.24 | 3.61 | 3.61 | 14.97% | 25,374,455 |
| Jul 29, 2026 | 3.36 | 3.37 | 3.11 | 3.14 | 3.14 | -6.82% | 36,277,930 |
| Jul 28, 2026 | 3.43 | 3.48 | 3.21 | 3.37 | 3.37 | -6.65% | 31,353,524 |
| Jul 27, 2026 | 3.48 | 3.64 | 3.36 | 3.61 | 3.61 | 4.03% | 21,658,258 |
| Jul 24, 2026 | 3.70 | 3.74 | 3.47 | 3.47 | 3.47 | -6.72% | 33,285,304 |
| Jul 23, 2026 | 3.89 | 3.95 | 3.65 | 3.72 | 3.72 | -6.53% | 26,336,358 |
| Jul 22, 2026 | 4.21 | 4.33 | 3.97 | 3.98 | 3.98 | -6.13% | 15,613,273 |
| Jul 21, 2026 | 4.12 | 4.27 | 4.07 | 4.24 | 4.24 | 4.43% | 18,049,967 |
| Jul 20, 2026 | 4.10 | 4.17 | 3.94 | 4.06 | 4.06 | -1.69% | 19,451,845 |
| Jul 17, 2026 | 3.82 | 4.34 | 3.73 | 4.13 | 4.13 | 4.29% | 28,230,975 |
| Jul 16, 2026 | 4.54 | 4.63 | 3.90 | 3.96 | 3.96 | -9.38% | 41,503,133 |
| Jul 15, 2026 | 4.61 | 4.71 | 4.27 | 4.37 | 4.37 | 1.86% | 34,736,244 |
| Jul 14, 2026 | 4.41 | 4.56 | 4.26 | 4.29 | 4.29 | -1.38% | 18,536,336 |
| Jul 13, 2026 | 4.26 | 4.41 | 4.06 | 4.35 | 4.35 | -1.14% | 30,339,082 |
| Jul 10, 2026 | 4.61 | 4.66 | 4.32 | 4.40 | 4.40 | -3.93% | 22,082,376 |
| Jul 9, 2026 | 4.57 | 4.77 | 4.40 | 4.58 | 4.58 | 1.66% | 25,018,612 |
| Jul 8, 2026 | 4.66 | 4.88 | 4.41 | 4.51 | 4.51 | -4.96% | 21,016,619 |
| Jul 7, 2026 | 5.20 | 5.27 | 4.39 | 4.74 | 4.74 | -6.32% | 55,784,160 |
| 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 |