Eos Energy Enterprises, Inc. - EOSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.35	10.7	10.7	11.55	10.53	11.23M
February 19, 2026	11.33	11.45	11.45	11.56	11.07	8.76M
February 18, 2026	11.55	11.56	11.56	12.25	11.27	12.4M
February 17, 2026	10.9	11.45	11.45	11.52	10.72	13.16M
February 13, 2026	10.95	11.1	11.1	11.48	10.53	15.41M
February 12, 2026	11.7	10.79	10.79	11.86	10.69	18.66M
February 11, 2026	13.04	11.58	11.58	13.04	11.14	21.44M
February 10, 2026	12.98	12.22	12.22	13.31	12.2	14.05M
February 09, 2026	12.57	13.24	13.24	13.36	12.03	20.29M
February 06, 2026	11.89	12.31	12.31	12.37	11.48	17.62M
February 05, 2026	12.03	11.28	11.28	12.14	10.88	30.7M
February 04, 2026	14.44	12.4	12.4	14.44	11.61	31.81M
February 03, 2026	14.64	14.41	14.41	14.9	13.35	17.53M
February 02, 2026	14.39	14.12	14.12	14.68	13.67	16.5M
January 30, 2026	15.98	14.64	14.64	16.24	14.36	18.78M
January 29, 2026	16.36	16.11	16.11	16.99	15.23	21.23M
January 28, 2026	15.08	16.68	16.68	16.76	14.97	25.68M
January 27, 2026	16.22	15.01	15.01	16.22	14.94	24.78M
January 26, 2026	16.99	16.19	16.19	17	15.63	21.18M
January 23, 2026	18.26	17.11	17.11	18.36	17.07	15.7M
January 22, 2026	17.85	18.22	18.22	18.74	17.51	25.57M
January 21, 2026	17.68	17.53	17.53	18.17	15.61	27.94M
January 20, 2026	16.53	17.32	17.32	18.56	16.51	26.14M
January 16, 2026	17.11	17.45	17.45	18.15	16.72	20.24M
January 15, 2026	17.51	16.88	16.88	18.23	16.84	23.58M
January 14, 2026	15.97	17.3	17.3	17.6	15.6	38.67M
January 13, 2026	16.59	16.82	16.82	17.76	16.2	30.22M
January 12, 2026	15.28	16.13	16.13	17.15	15.18	29.11M
January 09, 2026	14.28	15.28	15.28	15.5	13.99	23.2M
January 08, 2026	13.91	14.02	14.02	14.73	13.75	14.03M
January 07, 2026	14.33	13.98	13.98	15.04	13.83	18.62M
January 06, 2026	13.51	14.15	14.15	14.23	13.36	14.68M
January 05, 2026	13.28	13.46	13.46	13.76	12.9	13.01M
January 02, 2026	11.72	12.97	12.97	13.12	11.63	14.89M
December 31, 2025	11.33	11.46	11.46	11.5	11.17	8.86M
December 30, 2025	11.34	11.35	11.35	11.61	11.33	9.26M
December 29, 2025	11.51	11.35	11.35	11.9	11.31	11.34M
December 26, 2025	12.08	11.85	11.85	12.08	11.69	8.85M
December 24, 2025	12.08	12.02	12.02	12.09	11.75	6.96M
December 23, 2025	12.52	11.96	11.96	12.71	11.87	16.7M
December 22, 2025	13.44	12.89	12.89	13.49	12.76	12.81M
December 19, 2025	12.45	13.07	13.07	13.29	12.45	15.45M
December 18, 2025	12.7	12.31	12.31	13.16	12.22	13.99M
December 17, 2025	13.45	12.27	12.27	13.63	12.21	14.66M
December 16, 2025	13.44	13.3	13.3	13.74	12.86	13.01M
December 15, 2025	15.09	13.63	13.63	15.1	13.51	15.72M
December 12, 2025	16.32	14.82	14.82	16.36	14.42	20.19M
December 11, 2025	14.56	16.44	16.44	16.49	13.83	20.82M
December 10, 2025	14.98	14.79	14.79	15.28	14.41	13.66M
December 09, 2025	15.33	14.95	14.95	15.77	14.76	15.38M
December 08, 2025	15.12	15.43	15.43	15.45	14.33	14.47M
December 05, 2025	15.43	14.99	14.99	15.52	14.83	15.55M
December 04, 2025	13.41	15.59	15.59	16.05	13.22	28.03M
December 03, 2025	12.77	13.55	13.55	13.59	12.37	10.35M
December 02, 2025	13.64	12.78	12.78	13.83	12.73	18.79M
December 01, 2025	14.56	13.6	13.6	14.75	13.59	17.21M
November 28, 2025	14.46	15.05	15.05	15.28	14.2	9.28M
November 26, 2025	13.5	14.21	14.21	14.36	13.32	13.46M
November 25, 2025	13.18	13.4	13.4	13.45	12.6	19.47M
November 24, 2025	12.67	13.12	13.12	13.54	12.63	21.61M

Eos Energy Enterprises, Inc. (EOSE) NASDAQ