Eos Energy Enterprises, Inc. Class A EOSE
NASDAQ · United States · Producer Manufacturing
$3.14+0.08 (+2.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.14 | +2.45% | $3.04 | $3.20 | $2.96 | 24.35M |
| 2026-09-30 | $3.07 | -1.45% | $3.22 | $3.22 | $3.06 | 24.04M |
| 2026-09-29 | $3.11 | +1.30% | $3.17 | $3.26 | $3.07 | 23.35M |
| 2026-09-28 | $3.07 | -3.00% | $3.14 | $3.17 | $3.01 | 25.83M |
| 2026-09-25 | $3.16 | -2.47% | $3.32 | $3.33 | $3.16 | 33.53M |
| 2026-09-24 | $3.24 | -9.36% | $3.50 | $3.51 | $3.17 | 54.30M |
| 2026-09-23 | $3.58 | -11.82% | $3.99 | $3.99 | $3.56 | 31.30M |
| 2026-09-22 | $4.06 | -0.25% | $4.14 | $4.35 | $4.05 | 26.84M |
| 2026-09-21 | $4.07 | +2.78% | $4.07 | $4.16 | $3.98 | 26.06M |
| 2026-09-18 | $3.96 | -0.50% | $4.02 | $4.19 | $3.81 | 24.87M |
| 2026-09-17 | $3.98 | +1.14% | $4.03 | $4.13 | $3.93 | 23.69M |
| 2026-09-16 | $3.93 | -3.32% | $4.15 | $4.16 | $3.82 | 24.76M |
| 2026-09-15 | $4.07 | +6.54% | $3.90 | $4.18 | $3.84 | 25.47M |
| 2026-09-14 | $3.82 | -3.29% | $3.77 | $3.97 | $3.75 | 21.17M |
| 2026-09-11 | $3.95 | -1.00% | $4.05 | $4.13 | $3.91 | 19.63M |
| 2026-09-10 | $3.99 | -3.86% | $3.96 | $4.13 | $3.91 | 21.96M |
| 2026-09-09 | $4.15 | -3.49% | $4.18 | $4.28 | $4.05 | 24.07M |
| 2026-09-08 | $4.30 | +10.82% | $3.99 | $4.59 | $3.97 | 46.73M |
| 2026-09-04 | $3.88 | +10.86% | $3.52 | $3.91 | $3.43 | 23.98M |
| 2026-09-03 | $3.50 | -3.05% | $3.57 | $3.71 | $3.46 | 23.38M |
| 2026-09-02 | $3.61 | +18.75% | $3.41 | $3.68 | $3.21 | 74.69M |
| 2026-09-01 | $3.04 | -5.59% | $3.13 | $3.16 | $3.01 | 13.63M |
| 2026-08-31 | $3.22 | -1.23% | $3.21 | $3.28 | $3.18 | 12.84M |
| 2026-08-28 | $3.26 | -4.68% | $3.37 | $3.42 | $3.24 | 15.91M |
| 2026-08-27 | $3.42 | +2.40% | $3.48 | $3.55 | $3.39 | 14.41M |
| 2026-08-26 | $3.34 | -5.65% | $3.49 | $3.59 | $3.31 | 19.85M |
| 2026-08-25 | $3.54 | +2.31% | $3.56 | $3.63 | $3.44 | 23.06M |
| 2026-08-24 | $3.46 | -9.19% | $3.69 | $3.69 | $3.38 | 27.58M |
| 2026-08-21 | $3.81 | +10.12% | $3.54 | $3.82 | $3.48 | 28.60M |
| 2026-08-20 | $3.46 | -7.49% | $3.67 | $3.67 | $3.28 | 36.26M |
| 2026-08-19 | $3.74 | +1.91% | $3.66 | $3.76 | $3.50 | 27.18M |
| 2026-08-18 | $3.67 | -6.62% | $3.75 | $3.87 | $3.64 | 20.86M |
| 2026-08-17 | $3.93 | -2.24% | $4.00 | $4.05 | $3.87 | 22.21M |
| 2026-08-14 | $4.02 | -3.37% | $4.12 | $4.22 | $3.96 | 16.94M |
| 2026-08-13 | $4.16 | -1.89% | $4.22 | $4.33 | $4.05 | 16.57M |
| 2026-08-12 | $4.24 | 0.00% | $4.44 | $4.45 | $4.14 | 20.04M |
| 2026-08-11 | $4.24 | +4.69% | $4.11 | $4.32 | $4.09 | 25.19M |
| 2026-08-10 | $4.05 | -2.41% | $4.14 | $4.18 | $3.99 | 16.02M |
| 2026-08-07 | $4.15 | +5.33% | $4.05 | $4.19 | $3.86 | 19.09M |
| 2026-08-06 | $3.94 | +3.14% | $3.71 | $4.23 | $3.61 | 23.57M |
| 2026-08-05 | $3.82 | -12.18% | $3.58 | $3.97 | $3.52 | 49.12M |
| 2026-08-04 | $4.35 | +16.00% | $3.92 | $4.42 | $3.88 | 48.71M |
| 2026-08-03 | $3.75 | +10.95% | $3.35 | $3.80 | $3.22 | 42.97M |
| 2026-07-31 | $3.38 | -6.37% | $3.66 | $3.69 | $3.28 | 25.06M |
| 2026-07-30 | $3.61 | +14.97% | $3.30 | $3.62 | $3.24 | 25.37M |
| 2026-07-29 | $3.14 | -6.82% | $3.36 | $3.37 | $3.11 | 36.28M |
| 2026-07-28 | $3.37 | -6.65% | $3.43 | $3.48 | $3.21 | 31.35M |
| 2026-07-27 | $3.61 | +4.03% | $3.48 | $3.64 | $3.36 | 21.66M |
| 2026-07-24 | $3.47 | -6.72% | $3.70 | $3.74 | $3.47 | 33.29M |
| 2026-07-23 | $3.72 | -6.53% | $3.89 | $3.95 | $3.65 | 26.34M |
| 2026-07-22 | $3.98 | -6.13% | $4.20 | $4.33 | $3.97 | 15.61M |
| 2026-07-21 | $4.24 | +4.43% | $4.12 | $4.27 | $4.07 | 18.05M |
| 2026-07-20 | $4.06 | -1.69% | $4.10 | $4.17 | $3.94 | 19.45M |
| 2026-07-17 | $4.13 | +4.29% | $3.82 | $4.34 | $3.73 | 28.23M |
| 2026-07-16 | $3.96 | -9.38% | $4.54 | $4.63 | $3.90 | 41.50M |
| 2026-07-15 | $4.37 | +1.86% | $4.61 | $4.71 | $4.27 | 34.74M |
| 2026-07-14 | $4.29 | -1.38% | $4.41 | $4.55 | $4.26 | 18.54M |
| 2026-07-13 | $4.35 | -1.14% | $4.26 | $4.41 | $4.05 | 30.34M |
| 2026-07-10 | $4.40 | -3.93% | $4.61 | $4.66 | $4.32 | 22.08M |
| 2026-07-09 | $4.58 | +1.66% | $4.57 | $4.77 | $4.40 | 25.02M |
| 2026-07-08 | $4.51 | -4.96% | $4.66 | $4.88 | $4.41 | 21.02M |
| 2026-07-07 | $4.74 | -6.32% | $5.20 | $5.27 | $4.39 | 55.78M |
| 2026-07-06 | $5.06 | -3.25% | $5.25 | $5.55 | $5.03 | 28.15M |
| 2026-07-02 | $5.23 | -5.77% | $5.53 | $5.82 | $5.14 | 20.84M |
| 2026-07-01 | $5.55 | -5.61% | $5.76 | $5.90 | $5.53 | 16.66M |
| 2026-06-30 | $5.88 | -3.45% | $5.99 | $6.22 | $5.63 | 33.97M |
| 2026-06-29 | $6.09 | +2.70% | $6.02 | $6.23 | $5.75 | 16.87M |
| 2026-06-26 | $5.93 | -2.63% | $5.91 | $6.11 | $5.73 | 21.69M |
| 2026-06-25 | $6.09 | +0.50% | $6.15 | $6.19 | $5.80 | 15.90M |
| 2026-06-24 | $6.06 | -6.63% | $6.51 | $6.52 | $5.90 | 17.59M |
| 2026-06-23 | $6.49 | -11.58% | $6.88 | $7.24 | $6.39 | 21.23M |
| 2026-06-22 | $7.34 | -4.05% | $7.67 | $7.80 | $7.28 | 15.42M |
| 2026-06-18 | $7.65 | +0.66% | $8.04 | $8.23 | $7.20 | 33.86M |
| 2026-06-17 | $7.60 | +11.60% | $7.05 | $8.10 | $6.99 | 47.61M |
| 2026-06-16 | $6.81 | +6.74% | $7.11 | $7.27 | $6.58 | 39.22M |
| 2026-06-15 | $6.38 | +5.28% | $6.42 | $6.61 | $6.26 | 13.54M |
| 2026-06-12 | $6.06 | -2.26% | $6.30 | $6.54 | $6.04 | 14.24M |
| 2026-06-11 | $6.20 | +2.14% | $6.08 | $6.31 | $5.90 | 21.14M |
| 2026-06-10 | $6.07 | -3.04% | $6.16 | $6.37 | $5.93 | 17.71M |
| 2026-06-09 | $6.26 | -6.43% | $6.76 | $7.01 | $5.88 | 28.61M |
| 2026-06-08 | $6.69 | -5.51% | $7.32 | $7.35 | $6.60 | 20.14M |
| 2026-06-05 | $7.08 | -12.38% | $7.82 | $7.82 | $6.74 | 21.85M |
| 2026-06-04 | $8.08 | -1.46% | $8.14 | $8.18 | $7.74 | 16.35M |
| 2026-06-03 | $8.20 | -12.95% | $9.12 | $9.13 | $8.14 | 21.10M |
| 2026-06-02 | $9.42 | +5.02% | $8.86 | $9.69 | $8.75 | 26.49M |
| 2026-06-01 | $8.97 | +6.41% | $8.19 | $9.05 | $8.17 | 22.86M |
| 2026-05-29 | $8.43 | -6.23% | $8.90 | $8.95 | $8.27 | 15.97M |
| 2026-05-28 | $8.99 | +4.41% | $9.14 | $9.32 | $8.67 | 25.10M |
| 2026-05-27 | $8.61 | -1.37% | $8.77 | $8.99 | $8.32 | 19.74M |
| 2026-05-26 | $8.73 | +8.31% | $8.39 | $9.08 | $8.17 | 31.65M |