Eos Energy Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.34	0.35	0.29	0.33	0.33	5.91%	8,291
Jun 5, 2025	0.29	0.44	0.25	0.31	0.31	7.45%	64,187
Jun 4, 2025	0.30	0.31	0.25	0.29	0.29	-9.38%	77,740
Jun 3, 2025	0.30	0.32	0.27	0.32	0.32	6.67%	39,787
Jun 2, 2025	0.28	0.30	0.26	0.30	0.30	-	26,300
May 30, 2025	0.30	0.32	0.24	0.30	0.30	-18.79%	192,107
May 29, 2025	0.42	0.42	0.30	0.37	0.37	-16.05%	156,354
May 28, 2025	0.51	0.52	0.44	0.44	0.44	-8.33%	43,142
May 27, 2025	0.54	0.54	0.40	0.48	0.48	-17.24%	51,632
May 23, 2025	0.43	0.59	0.43	0.58	0.58	31.82%	52,161
May 22, 2025	0.46	0.48	0.40	0.44	0.44	-4.35%	6,783
May 21, 2025	0.44	0.48	0.43	0.46	0.46	4.55%	17,189
May 20, 2025	0.50	0.53	0.44	0.44	0.44	-16.19%	9,235
May 19, 2025	0.59	0.59	0.51	0.53	0.53	-11.02%	9,276
May 16, 2025	0.61	0.61	0.52	0.59	0.59	-4.76%	28,099
May 15, 2025	0.66	0.73	0.57	0.62	0.62	-2.15%	71,773
May 14, 2025	0.69	0.73	0.60	0.63	0.63	-2.60%	32,287
May 13, 2025	0.56	0.65	0.52	0.65	0.65	29.87%	154,719
May 12, 2025	0.54	0.60	0.50	0.50	0.50	13.75%	103,354
May 9, 2025	0.46	0.48	0.38	0.44	0.44	-7.37%	97,483
May 8, 2025	0.60	0.60	0.46	0.48	0.48	-20.83%	41,598
May 7, 2025	0.55	0.69	0.51	0.60	0.60	39.53%	230,012
May 6, 2025	0.44	0.45	0.38	0.43	0.43	-9.85%	20,950
May 5, 2025	0.48	0.49	0.43	0.48	0.48	3.67%	24,719
May 2, 2025	0.45	0.46	0.45	0.46	0.46	7.00%	7,143
May 1, 2025	0.45	0.48	0.43	0.43	0.43	-3.15%	14,717
Apr 30, 2025	0.45	0.45	0.41	0.44	0.44	-5.53%	17,057
Apr 29, 2025	0.57	0.57	0.47	0.47	0.47	-14.56%	42,114
Apr 28, 2025	0.47	0.55	0.46	0.55	0.55	27.90%	55,122
Apr 25, 2025	0.43	0.47	0.39	0.43	0.43	2.23%	31,878
Apr 24, 2025	0.45	0.48	0.42	0.42	0.42	-6.51%	2,510
Apr 23, 2025	0.39	0.46	0.38	0.45	0.45	21.62%	31,343
Apr 22, 2025	0.35	0.45	0.35	0.37	0.37	2.18%	62,449
Apr 21, 2025	0.44	0.45	0.34	0.36	0.36	-18.63%	37,267
Apr 17, 2025	0.47	0.52	0.41	0.45	0.45	-5.56%	35,147
Apr 16, 2025	0.52	0.55	0.40	0.47	0.47	-9.38%	19,117
Apr 15, 2025	0.40	0.58	0.40	0.52	0.52	48.57%	245,085
Apr 14, 2025	0.36	0.37	0.31	0.35	0.35	9.34%	47,402
Apr 11, 2025	0.27	0.35	0.27	0.32	0.32	16.82%	49,020
Apr 10, 2025	0.32	0.32	0.24	0.27	0.27	-5.52%	17,260
Apr 9, 2025	0.22	0.30	0.21	0.29	0.29	16.00%	27,046
Apr 8, 2025	0.29	0.29	0.25	0.25	0.25	-7.41%	25,887
Apr 7, 2025	0.32	0.32	0.25	0.27	0.27	-15.62%	11,453
Apr 4, 2025	0.29	0.33	0.25	0.32	0.32	3.26%	94,392
Apr 3, 2025	0.28	0.34	0.26	0.31	0.31	-11.46%	16,187
Apr 2, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	127,175
Apr 1, 2025	0.32	0.35	0.28	0.34	0.34	13.33%	18,054
Mar 31, 2025	0.28	0.31	0.26	0.30	0.30	-	33,729
Mar 28, 2025	0.34	0.34	0.28	0.30	0.30	-11.76%	16,421
Mar 27, 2025	0.34	0.38	0.31	0.34	0.34	-2.58%	21,012