Eos Energy Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	0.36	0.38	0.35	0.35	0.35	-8.16%	16,488
Mar 25, 2025	0.40	0.40	0.38	0.38	0.38	2.70%	1,228
Mar 24, 2025	0.38	0.42	0.37	0.37	0.37	-1.33%	10,230
Mar 21, 2025	0.35	0.40	0.35	0.38	0.38	-8.54%	6,648
Mar 20, 2025	0.39	0.44	0.36	0.41	0.41	-4.65%	64,445
Mar 19, 2025	0.40	0.45	0.39	0.43	0.43	7.80%	23,755
Mar 18, 2025	0.38	0.40	0.33	0.40	0.40	-2.71%	10,684
Mar 17, 2025	0.40	0.43	0.38	0.41	0.41	2.50%	32,236
Mar 14, 2025	0.45	0.45	0.38	0.40	0.40	0.76%	7,741
Mar 13, 2025	0.44	0.44	0.32	0.40	0.40	4.47%	32,194
Mar 12, 2025	0.40	0.44	0.38	0.38	0.38	-5.00%	12,347
Mar 11, 2025	0.45	0.45	0.35	0.40	0.40	-0.25%	19,982
Mar 10, 2025	0.41	0.45	0.38	0.40	0.40	-14.68%	53,085
Mar 7, 2025	0.49	0.51	0.44	0.47	0.47	4.44%	48,348
Mar 6, 2025	0.60	0.63	0.41	0.45	0.45	-20.04%	113,363
Mar 5, 2025	0.50	0.65	0.50	0.56	0.56	19.74%	174,691
Mar 4, 2025	0.46	0.51	0.37	0.47	0.47	-6.00%	128,250
Mar 3, 2025	0.60	0.66	0.48	0.50	0.50	-11.50%	37,750
Feb 28, 2025	0.50	0.58	0.50	0.57	0.57	13.00%	67,505
Feb 27, 2025	0.53	0.53	0.49	0.50	0.50	-5.66%	17,420
Feb 26, 2025	0.54	0.58	0.49	0.53	0.53	8.16%	63,569
Feb 25, 2025	0.50	0.55	0.42	0.49	0.49	-15.52%	203,806
Feb 24, 2025	0.61	0.62	0.54	0.58	0.58	-5.55%	41,711
Feb 21, 2025	0.64	0.70	0.55	0.61	0.61	2.35%	100,023
Feb 20, 2025	0.52	0.80	0.52	0.60	0.60	-8.37%	208,730