Eos Energy Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.58	0.58	0.50	0.50	0.50	-7.41%	14,632
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
Jun 23, 2025	0.40	0.40	0.37	0.37	0.37	-2.94%	5,098
Jun 20, 2025	0.43	0.43	0.38	0.38	0.38	-9.58%	14,801
Jun 18, 2025	0.41	0.44	0.41	0.42	0.42	5.40%	15,677
Jun 17, 2025	0.41	0.44	0.39	0.40	0.40	-2.44%	12,373
Jun 16, 2025	0.42	0.44	0.39	0.41	0.41	7.89%	30,577
Jun 13, 2025	0.42	0.42	0.37	0.38	0.38	-2.59%	3,749
Jun 12, 2025	0.40	0.41	0.39	0.39	0.39	5.43%	16,984
Jun 11, 2025	0.42	0.42	0.35	0.37	0.37	-11.90%	9,325
Jun 10, 2025	0.44	0.48	0.35	0.42	0.42	10.24%	48,251
Jun 9, 2025	0.29	0.39	0.29	0.38	0.38	15.45%	44,562
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