Eos Energy Enterprises, Inc. (EOSE) NASDAQ

5.56

-0.15(-2.63%)

Updated at March 16 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	5.9	5.56	5.56	6.08	5.43	28.16M
March 13, 2026	6.21	5.71	5.71	6.37	5.69	22.49M
March 12, 2026	6.29	6.12	6.12	6.35	6.01	12.93M
March 11, 2026	6.39	6.45	6.45	6.66	6.23	14.01M
March 10, 2026	6.27	6.41	6.41	6.69	6.13	17.52M
March 09, 2026	6.05	6.17	6.17	6.21	5.79	22.41M
March 06, 2026	6.52	6.13	6.13	6.73	6.09	19.75M
March 05, 2026	6.67	6.72	6.72	6.97	6.27	22.88M
March 04, 2026	6.18	6.75	6.75	6.83	6.18	28.24M
March 03, 2026	5.73	6.06	6.06	6.31	5.6	30.87M
March 02, 2026	5.5	5.9	5.9	6.2	5.44	40.68M
February 27, 2026	6.16	5.7	5.7	6.46	5.51	85.65M
February 26, 2026	7.32	6.74	6.74	7.37	6.38	151.57M
February 25, 2026	11.64	11.13	11.13	11.83	11.07	13.08M
February 24, 2026	10.31	11.48	11.48	11.54	9.87	14.51M
February 23, 2026	10.42	10.38	10.38	10.53	9.91	13.7M
February 20, 2026	11.35	10.7	0	11.55	10.53	11.23M
February 19, 2026	11.33	11.45	0	11.56	11.07	8.76M
February 18, 2026	11.55	11.56	0	12.25	11.27	12.4M
February 17, 2026	10.9	11.45	0	11.52	10.72	13.16M
February 13, 2026	10.95	11.1	0	11.48	10.53	15.47M
February 12, 2026	11.7	10.79	0	11.86	10.69	18.83M
February 11, 2026	13.04	11.58	0	13.04	11.14	21.52M
February 10, 2026	12.98	12.22	0	13.31	12.2	14.18M
February 09, 2026	12.57	13.24	0	13.36	12.03	20.29M
February 06, 2026	11.89	12.31	0	12.37	11.48	17.62M
February 05, 2026	12.03	11.28	0	12.14	10.88	30.7M
February 04, 2026	14.44	12.4	0	14.44	11.61	31.81M
February 03, 2026	14.64	14.41	0	14.9	13.35	17.53M
February 02, 2026	14.39	14.12	0	14.68	13.67	16.5M
January 30, 2026	15.98	14.64	0	16.24	14.36	18.78M
January 29, 2026	16.36	16.11	0	16.99	15.23	21.59M
January 28, 2026	15.08	16.68	0	16.76	14.97	25.68M
January 27, 2026	16.22	15.01	0	16.22	14.94	25.65M
January 26, 2026	16.99	16.19	0	17	15.63	21.18M
January 23, 2026	18.26	17.11	0	18.36	17.07	15.88M
January 22, 2026	17.85	18.22	0	18.74	17.51	25.57M
January 21, 2026	17.68	17.53	0	18.17	15.61	27.94M
January 20, 2026	16.53	17.32	0	18.56	16.51	27.83M
January 16, 2026	17.11	17.45	0	18.15	16.72	20.39M
January 15, 2026	17.51	16.88	0	18.23	16.84	23.7M
January 14, 2026	15.97	17.3	0	17.6	15.6	38.67M
January 13, 2026	16.59	16.82	0	17.76	16.2	30.5M
January 12, 2026	15.28	16.13	0	17.15	15.18	29.11M
January 09, 2026	14.28	15.28	0	15.5	13.99	23.2M
January 08, 2026	13.91	14.02	0	14.73	13.75	14.03M
January 07, 2026	14.33	13.98	0	15.04	13.83	18.62M
January 06, 2026	13.51	14.15	0	14.23	13.36	14.68M
January 05, 2026	13.28	13.46	0	13.76	12.9	13.01M
January 02, 2026	11.69	12.97	0	13.12	11.63	15.22M
December 31, 2025	11.33	11.46	0	11.5	11.17	8.86M
December 30, 2025	11.34	11.35	0	11.61	11.33	9.26M
December 29, 2025	11.51	11.35	0	11.9	11.31	11.34M
December 26, 2025	12.08	11.85	0	12.08	11.69	8.85M
December 24, 2025	12.08	12.02	0	12.09	11.75	6.96M
December 23, 2025	12.52	11.96	0	12.71	11.87	16.87M
December 22, 2025	13.44	12.89	0	13.49	12.76	12.81M
December 19, 2025	12.45	13.07	0	13.29	12.45	15.53M
December 18, 2025	12.7	12.31	0	13.16	12.22	13.99M
December 17, 2025	13.45	12.27	0	13.63	12.21	15.27M