Eos Energy Enterprises, Inc. (EOSE) NASDAQ

13.75

-0.375(-2.66%)

Updated at February 03 01:06PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 30, 202615.9814.6414.6416.2414.3618.78M
January 29, 202616.3616.1116.1116.9915.2321.23M
January 28, 202615.0816.6816.6816.7614.9725.68M
January 27, 202616.2215.0115.0116.2214.9424.78M
January 26, 202616.9916.1916.191715.6321.18M
January 23, 202618.2617.1117.1118.3617.0715.7M
January 22, 202617.8518.2218.2218.7417.5125.57M
January 21, 202617.6817.5317.5318.1715.6127.94M
January 20, 202616.5317.3217.3218.5616.5126.14M
January 16, 202617.1117.4517.4518.1516.7220.24M
January 15, 202617.5116.8816.8818.2316.8423.58M
January 14, 202615.9717.317.317.615.638.67M
January 13, 202616.5916.8216.8217.7616.230.22M
January 12, 202615.2816.1316.1317.1515.1829.11M
January 09, 202614.2815.2815.2815.513.9923.2M
January 08, 202613.9114.0214.0214.7313.7514.03M
January 07, 202614.3313.9813.9815.0413.8318.62M
January 06, 202613.5114.1514.1514.2313.3614.68M
January 05, 202613.2813.4613.4613.7612.913.01M
January 02, 202611.7212.9712.9713.1211.6314.89M
December 31, 202511.3311.4611.4611.511.178.86M
December 30, 202511.3411.3511.3511.6111.339.26M
December 29, 202511.5111.3511.3511.911.3111.34M
December 26, 202512.0811.8511.8512.0811.698.85M
December 24, 202512.0812.0212.0212.0911.756.96M
December 23, 202512.5211.9611.9612.7111.8716.7M
December 22, 202513.4412.8912.8913.4912.7612.81M
December 19, 202512.4513.0713.0713.2912.4515.45M
December 18, 202512.712.3112.3113.1612.2213.99M
December 17, 202513.4512.2712.2713.6312.2114.66M
December 16, 202513.4413.313.313.7412.8613.01M
December 15, 202515.0913.6313.6315.113.5115.72M
December 12, 202516.3214.8214.8216.3614.4220.19M
December 11, 202514.5616.4416.4416.4913.8320.82M
December 10, 202514.9814.7914.7915.2814.4113.66M
December 09, 202515.3314.9514.9515.7714.7615.38M
December 08, 202515.1215.4315.4315.4514.3314.47M
December 05, 202515.4314.9914.9915.5214.8315.55M
December 04, 202513.4115.5915.5916.0513.2228.03M
December 03, 202512.7713.5513.5513.5912.3710.35M
December 02, 202513.6412.7812.7813.8312.7318.79M
December 01, 202514.5613.613.614.7513.5917.21M
November 28, 202514.4615.0515.0515.2814.29.28M
November 26, 202513.514.2114.2114.3613.3213.46M
November 25, 202513.1813.413.413.4512.619.47M
November 24, 202512.6713.1213.1213.5412.6321.61M
November 21, 202512.9812.3612.3613.2411.5830.92M
November 20, 202513.3412.8812.8814.2412.5745.1M
November 19, 202512.5312.7812.7813.6512.2352.12M
November 18, 202512.6613.4813.4814.0712.2126.56M
November 17, 202513.5113131412.7525.88M
November 14, 202514.2313.813.815.313.7324.27M
November 13, 202517.0915.215.217.3614.7621.85M
November 12, 202519.0617.2717.2719.6516.0434.3M
November 11, 202518.9518.5218.5219.2818.0222.65M
November 10, 202518.2719.1919.1919.8617.2642.41M
November 07, 202514.7318.2618.2618.3414.241.87M
November 06, 202515.815.2915.2916.1114.5236.34M
November 05, 202514.414.8614.8615.3813.8916.46M
November 04, 202514.7414.114.115.0113.9917.36M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved