Eos Energy Enterprises, Inc. (EOSEW)
1.470
-0.790 (-34.96%)
Inactive · Last trade price on Nov 17, 2025
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 2.20 | 2.31 | 1.20 | 1.47 | 1.47 | -34.96% | 225,128 |
| Nov 14, 2025 | 2.67 | 3.75 | 2.16 | 2.26 | 2.26 | -40.99% | 469,585 |
| Nov 13, 2025 | 5.10 | 5.65 | 3.28 | 3.83 | 3.83 | -32.92% | 389,851 |
| Nov 12, 2025 | 7.32 | 8.17 | 4.41 | 5.71 | 5.71 | -18.43% | 492,211 |
| Nov 11, 2025 | 7.40 | 7.76 | 6.59 | 7.00 | 7.00 | -9.44% | 203,488 |
| Nov 10, 2025 | 6.64 | 8.31 | 5.85 | 7.73 | 7.73 | 14.86% | 675,379 |
| Nov 7, 2025 | 3.31 | 6.80 | 2.74 | 6.73 | 6.73 | 70.81% | 1,271,413 |
| Nov 6, 2025 | 4.74 | 4.74 | 3.15 | 3.94 | 3.94 | 13.54% | 309,637 |
| Nov 5, 2025 | 3.27 | 3.95 | 2.66 | 3.47 | 3.47 | 24.37% | 279,246 |
| Nov 4, 2025 | 3.68 | 3.68 | 2.78 | 2.79 | 2.79 | -32.77% | 231,551 |
| Nov 3, 2025 | 4.37 | 5.10 | 4.10 | 4.15 | 4.15 | -9.19% | 187,901 |
| Oct 31, 2025 | 3.50 | 4.85 | 3.05 | 4.57 | 4.57 | 50.33% | 434,271 |
| Oct 30, 2025 | 2.64 | 3.50 | 2.37 | 3.04 | 3.04 | -4.10% | 465,537 |
| Oct 29, 2025 | 3.78 | 4.15 | 2.84 | 3.17 | 3.17 | -16.58% | 257,025 |
| Oct 28, 2025 | 3.91 | 4.62 | 3.40 | 3.80 | 3.80 | -8.43% | 192,593 |
| Oct 27, 2025 | 5.10 | 5.69 | 3.93 | 4.15 | 4.15 | -12.63% | 443,490 |
| Oct 24, 2025 | 3.47 | 5.18 | 3.47 | 4.75 | 4.75 | 47.98% | 693,706 |
| Oct 23, 2025 | 4.20 | 4.63 | 3.15 | 3.21 | 3.21 | -21.13% | 265,461 |
| Oct 22, 2025 | 5.42 | 5.90 | 3.25 | 4.07 | 4.07 | -19.57% | 217,123 |
| Oct 21, 2025 | 6.26 | 6.26 | 4.66 | 5.06 | 5.06 | 28.10% | 338,908 |
| Oct 20, 2025 | 4.60 | 5.10 | 3.66 | 3.95 | 3.95 | -3.42% | 223,599 |
| Oct 17, 2025 | 4.74 | 4.74 | 3.75 | 4.09 | 4.09 | -8.09% | 263,768 |
| Oct 16, 2025 | 7.30 | 7.30 | 4.40 | 4.45 | 4.45 | -36.79% | 420,284 |
| Oct 15, 2025 | 6.93 | 7.71 | 5.87 | 7.04 | 7.04 | 23.51% | 464,379 |
| Oct 14, 2025 | 5.91 | 6.50 | 5.00 | 5.70 | 5.70 | -3.06% | 476,486 |
| Oct 13, 2025 | 3.99 | 5.98 | 3.75 | 5.88 | 5.88 | 90.91% | 1,122,400 |
| Oct 10, 2025 | 3.80 | 3.80 | 2.85 | 3.08 | 3.08 | -18.95% | 382,710 |
| Oct 9, 2025 | 4.10 | 4.30 | 3.68 | 3.80 | 3.80 | -3.55% | 306,995 |
| Oct 8, 2025 | 3.30 | 4.30 | 2.80 | 3.94 | 3.94 | 28.34% | 504,382 |
| Oct 7, 2025 | 3.88 | 4.00 | 3.01 | 3.07 | 3.07 | -0.97% | 319,712 |
| Oct 6, 2025 | 3.00 | 4.24 | 2.81 | 3.10 | 3.10 | 39.01% | 659,235 |
| Oct 3, 2025 | 2.18 | 2.84 | 2.15 | 2.23 | 2.23 | 2.76% | 609,874 |
| Oct 2, 2025 | 2.26 | 2.76 | 2.05 | 2.17 | 2.17 | -1.36% | 911,461 |
| Oct 1, 2025 | 1.77 | 2.25 | 1.63 | 2.20 | 2.20 | 24.29% | 450,615 |
| Sep 30, 2025 | 1.70 | 1.85 | 1.48 | 1.77 | 1.77 | 11.32% | 383,223 |
| Sep 29, 2025 | 1.29 | 1.80 | 1.29 | 1.59 | 1.59 | 27.20% | 410,692 |
| Sep 26, 2025 | 1.47 | 1.47 | 1.15 | 1.25 | 1.25 | -15.54% | 130,716 |
| Sep 25, 2025 | 1.50 | 1.52 | 1.07 | 1.48 | 1.48 | -9.76% | 230,239 |
| Sep 24, 2025 | 1.17 | 1.67 | 1.13 | 1.64 | 1.64 | 51.85% | 751,090 |
| Sep 23, 2025 | 1.10 | 1.22 | 1.01 | 1.08 | 1.08 | -1.82% | 267,661 |
| Sep 22, 2025 | 1.30 | 1.30 | 0.95 | 1.10 | 1.10 | 34.15% | 735,430 |
| Sep 19, 2025 | 0.59 | 0.86 | 0.59 | 0.82 | 0.82 | 38.98% | 621,933 |
| Sep 18, 2025 | 0.50 | 0.64 | 0.50 | 0.59 | 0.59 | 15.69% | 82,326 |
| Sep 17, 2025 | 0.52 | 0.52 | 0.47 | 0.51 | 0.51 | 2.00% | 54,683 |
| Sep 16, 2025 | 0.51 | 0.51 | 0.44 | 0.50 | 0.50 | -7.42% | 138,124 |
| Sep 15, 2025 | 0.48 | 0.60 | 0.48 | 0.54 | 0.54 | 10.22% | 118,659 |
| Sep 12, 2025 | 0.41 | 0.50 | 0.41 | 0.49 | 0.49 | 20.99% | 372,705 |
| Sep 11, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 5.47% | 1,556 |
| Sep 10, 2025 | 0.40 | 0.44 | 0.38 | 0.38 | 0.38 | -3.90% | 9,141 |
| Sep 9, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -0.10% | 1,443 |