Eos Energy Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.45	0.54	0.42	0.47	-	9.80%	398,834
Sep 2, 2025	0.38	0.45	0.38	0.42	0.42	0.83%	174,306
Aug 29, 2025	0.38	0.44	0.38	0.42	0.42	-4.55%	159,896
Aug 28, 2025	0.44	0.47	0.38	0.44	0.44	0.57%	199,115
Aug 27, 2025	0.40	0.44	0.38	0.44	0.44	18.24%	113,031
Aug 26, 2025	0.39	0.42	0.34	0.37	0.37	-5.13%	28,410
Aug 25, 2025	0.42	0.42	0.39	0.39	0.39	2.63%	2,104
Aug 22, 2025	0.35	0.42	0.34	0.38	0.38	8.60%	120,121
Aug 21, 2025	0.33	0.36	0.32	0.35	0.35	-5.38%	29,945
Aug 20, 2025	0.33	0.37	0.28	0.37	0.37	-0.05%	18,210
Aug 19, 2025	0.40	0.40	0.34	0.37	0.37	-6.33%	20,255
Aug 18, 2025	0.39	0.40	0.37	0.40	0.40	-1.25%	50,978
Aug 15, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	10,928
Aug 14, 2025	0.40	0.40	0.37	0.38	0.38	-5.00%	12,754
Aug 13, 2025	0.41	0.41	0.33	0.40	0.40	-4.76%	11,463
Aug 12, 2025	0.43	0.43	0.37	0.42	0.42	-4.55%	8,794
Aug 11, 2025	0.39	0.44	0.39	0.44	0.44	13.23%	28,320
Aug 8, 2025	0.44	0.44	0.32	0.39	0.39	-11.68%	44,556
Aug 7, 2025	0.38	0.46	0.38	0.44	0.44	12.82%	98,433
Aug 6, 2025	0.39	0.40	0.37	0.39	0.39	-3.70%	67,242
Aug 5, 2025	0.41	0.43	0.35	0.41	0.41	0.50%	29,301
Aug 4, 2025	0.40	0.40	0.36	0.40	0.40	3.33%	160,582
Aug 1, 2025	0.45	0.46	0.38	0.39	0.39	-17.02%	46,718
Jul 31, 2025	0.50	0.57	0.46	0.47	0.47	-21.54%	55,509
Jul 30, 2025	0.58	0.61	0.55	0.60	0.60	-6.35%	27,309
Jul 29, 2025	0.63	0.64	0.56	0.64	0.64	-4.54%	28,623
Jul 28, 2025	0.72	0.72	0.61	0.67	0.67	-4.29%	36,840
Jul 25, 2025	0.70	0.71	0.66	0.70	0.70	11.64%	18,620
Jul 24, 2025	0.63	0.77	0.62	0.63	0.63	-5.03%	20,984
Jul 23, 2025	0.63	0.71	0.58	0.66	0.66	-1.46%	75,670
Jul 22, 2025	0.50	0.71	0.49	0.67	0.67	28.85%	67,849
Jul 21, 2025	0.61	0.65	0.47	0.52	0.52	-7.14%	41,729
Jul 18, 2025	0.57	0.69	0.52	0.56	0.56	12.00%	104,187
Jul 17, 2025	0.45	0.58	0.45	0.50	0.50	0.02%	35,277
Jul 16, 2025	0.49	0.50	0.45	0.50	0.50	-0.02%	19,443
Jul 15, 2025	0.58	0.58	0.50	0.50	0.50	-7.41%	15,931
Jul 14, 2025	0.40	0.62	0.40	0.54	0.54	37.58%	211,566
Jul 11, 2025	0.40	0.41	0.37	0.39	0.39	0.64%	42,760
Jul 10, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	2,143
Jul 9, 2025	0.45	0.45	0.37	0.38	0.38	-15.56%	13,398
Jul 8, 2025	0.45	0.48	0.45	0.45	0.45	-10.04%	2,520
Jul 7, 2025	0.48	0.57	0.43	0.50	0.50	5.93%	75,414
Jul 3, 2025	0.47	0.48	0.47	0.47	0.47	2.65%	6,276
Jul 2, 2025	0.45	0.47	0.43	0.46	0.46	7.68%	28,991
Jul 1, 2025	0.44	0.47	0.43	0.43	0.43	-9.11%	20,458
Jun 30, 2025	0.38	0.47	0.38	0.47	0.47	30.56%	49,075
Jun 27, 2025	0.33	0.37	0.33	0.36	0.36	8.21%	4,159
Jun 26, 2025	0.38	0.38	0.32	0.33	0.33	-6.02%	53,803
Jun 25, 2025	0.36	0.42	0.35	0.35	0.35	-6.87%	24,693
Jun 24, 2025	0.37	0.44	0.37	0.38	0.38	2.73%	22,592