Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
3.290
+0.020 (0.61%)
Oct 6, 2026, 3:03 PM EDT - Market open
Eos Energy Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.29 | 3.38 | 3.23 | 3.29 | 3.29 | 0.61% | 19,410,135 |
| Oct 5, 2026 | 3.20 | 3.28 | 3.05 | 3.27 | 3.27 | 1.87% | 23,729,684 |
| 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 |
| 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 |