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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.98	12.36	12.36	13.24	11.58	30.92M
November 20, 2025	13.34	12.88	12.88	14.24	12.57	45.1M
November 19, 2025	12.53	12.78	12.78	13.65	12.23	52.12M
November 18, 2025	12.66	13.48	13.48	14.07	12.21	26.56M
November 17, 2025	13.51	13	13	14	12.75	25.88M
November 14, 2025	14.23	13.8	13.8	15.3	13.73	24.27M
November 13, 2025	17.09	15.2	15.2	17.36	14.76	21.85M
November 12, 2025	19.06	17.27	17.27	19.65	16.04	34.3M
November 11, 2025	18.95	18.52	18.52	19.28	18.02	22.65M
November 10, 2025	18.27	19.19	19.19	19.86	17.26	42.41M
November 07, 2025	14.73	18.26	18.26	18.34	14.2	41.87M
November 06, 2025	15.8	15.29	15.29	16.11	14.52	36.34M
November 05, 2025	14.4	14.86	14.86	15.38	13.89	16.46M
November 04, 2025	14.74	14.1	14.1	15.01	13.99	17.36M
November 03, 2025	16.09	15.62	15.62	16.6	15.52	16.53M
October 31, 2025	14.65	16.03	16.03	16.29	14.53	24.1M
October 30, 2025	13.26	14.32	14.32	14.77	13.15	24.54M
October 29, 2025	14.83	14.37	14.37	15.46	13.9	20.83M
October 28, 2025	15.2	15.01	15.01	16.04	14.64	16.26M
October 27, 2025	16.24	15.38	15.38	16.95	15.23	21.18M
October 24, 2025	15.05	16.06	16.06	16.36	14.96	21.35M
October 23, 2025	15.2	14.36	14.36	15.9	14.32	16.65M
October 22, 2025	15.6	15.06	15.06	16.34	14.19	27.47M
October 21, 2025	17.02	16.3	16.3	17.33	15.64	50.07M
October 20, 2025	16.2	15.01	15.01	16.2	14.59	14.6M
October 17, 2025	15.14	15.04	15.04	15.49	14.5	20.35M
October 16, 2025	18.1	15.45	15.45	18.21	15.34	31.59M
October 15, 2025	18.28	18.28	18.28	19.05	16.94	32.57M
October 14, 2025	16.61	16.98	16.98	17.81	16.1	34.13M
October 13, 2025	15.1	17.05	17.05	17.36	14.94	41.97M
October 10, 2025	14.69	13.82	13.82	14.69	13.54	22.06M
October 09, 2025	15.05	14.64	14.64	15.09	14.38	17.32M
October 08, 2025	13.55	14.82	14.82	15.34	13.31	27.54M
October 07, 2025	14.2	13.66	13.66	14.56	13.57	19.13M
October 06, 2025	14.44	13.86	13.86	15.19	13.55	35.33M
October 03, 2025	12.47	12.6	12.6	13.51	12.29	24.71M
October 02, 2025	12.96	12.36	12.36	13.13	12.18	27.12M
October 01, 2025	11.37	12.37	12.37	12.4	11.12	20.34M
September 30, 2025	11	11.39	11.39	11.57	10.8	14.09M
September 29, 2025	10.43	11.17	11.17	11.45	10.23	23.84M
September 26, 2025	10.58	10.12	10.12	10.61	9.83	12.6M
September 25, 2025	10.12	10.49	10.49	10.71	9.77	22.78M
September 24, 2025	10.27	10.65	10.65	11.36	10.21	32.69M
September 23, 2025	10.3	10.16	10.16	10.61	9.93	21.21M
September 22, 2025	10.46	10.24	10.24	10.48	9.85	30.62M
September 19, 2025	9.23	9.76	9.76	10.15	9.17	35.9M
September 18, 2025	8.77	9	9	9.25	8.44	21.85M
September 17, 2025	8.27	8.5	8.5	8.74	8.12	14.13M
September 16, 2025	8.32	8.29	8.29	8.4	7.93	11.24M
September 15, 2025	8.44	8.28	8.28	8.55	8.21	15.75M
September 12, 2025	7.24	8.2	8.2	8.24	7.17	19.13M
September 11, 2025	6.81	7.22	7.22	7.28	6.72	8.51M

Eos Energy Enterprises, Inc. (EOSE) NASDAQ