Eos Energy Enterprises, Inc. (EOSE) NASDAQ
4.97
-0.02(-0.40%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.97
-0.02(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.71 | 4.97 | 4.97 | 5.07 | 4.7 | 12.15M |
| April 01, 2026 | 5.01 | 4.99 | 4.99 | 5.18 | 4.87 | 15.04M |
| March 31, 2026 | 4.58 | 4.96 | 4.96 | 4.98 | 4.52 | 18.81M |
| March 30, 2026 | 4.86 | 4.39 | 4.39 | 5 | 4.37 | 19.13M |
| March 27, 2026 | 4.68 | 4.86 | 4.86 | 4.93 | 4.5 | 21.59M |
| March 26, 2026 | 5.01 | 4.82 | 4.82 | 5.13 | 4.8 | 12.77M |
| March 25, 2026 | 5.22 | 5.1 | 5.1 | 5.39 | 5.01 | 14.25M |
| March 24, 2026 | 5.29 | 5.09 | 5.09 | 5.43 | 5.07 | 11.1M |
| March 23, 2026 | 5.23 | 5.34 | 5.34 | 5.52 | 5.15 | 14.45M |
| March 20, 2026 | 5.43 | 5.19 | 5.19 | 5.47 | 5.1 | 15.91M |
| March 19, 2026 | 5.15 | 5.52 | 5.52 | 5.56 | 5.04 | 18.98M |
| March 18, 2026 | 5.68 | 5.28 | 5.28 | 5.72 | 5.26 | 15.26M |
| March 17, 2026 | 5.54 | 5.64 | 5.64 | 5.69 | 5.37 | 15.5M |
| 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 |