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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.41	0.49	0.49	0.5	0.41	372,951
September 11, 2025	0.4	0.41	0.41	0.41	0.39	1,600
September 10, 2025	0.4	0.38	0.38	0.44	0.38	9,141
September 09, 2025	0.38	0.4	0.4	0.4	0.38	1,443
September 08, 2025	0.4	0.4	0.4	0.44	0.4	111,246
September 05, 2025	0.46	0.4	0.4	0.47	0.4	86,455
September 04, 2025	0.48	0.41	0.41	0.5	0.4	310,607
September 03, 2025	0.45	0.48	0.48	0.54	0.42	398,934
September 02, 2025	0.38	0.42	0.42	0.45	0.38	174,306
August 29, 2025	0.38	0.42	0.42	0.44	0.38	159,900
August 28, 2025	0.44	0.44	0.44	0.47	0.38	199,115
August 27, 2025	0.4	0.44	0.44	0.44	0.38	113,031
August 26, 2025	0.39	0.37	0.37	0.42	0.34	28,410
August 25, 2025	0.42	0.39	0.39	0.42	0.39	2,104
August 22, 2025	0.35	0.38	0.38	0.42	0.34	120,121
August 21, 2025	0.33	0.35	0.35	0.36	0.32	29,945
August 20, 2025	0.33	0.37	0.37	0.37	0.28	18,301
August 19, 2025	0.4	0.37	0.37	0.4	0.34	20,300
August 18, 2025	0.39	0.4	0.4	0.4	0.37	51,000
August 15, 2025	0.38	0.4	0.4	0.4	0.38	10,928
August 14, 2025	0.4	0.38	0.38	0.4	0.37	12,800
August 13, 2025	0.41	0.4	0.4	0.41	0.33	11,500
August 12, 2025	0.43	0.42	0.42	0.43	0.37	8,800
August 11, 2025	0.39	0.44	0.44	0.44	0.39	28,320
August 08, 2025	0.44	0.39	0.39	0.44	0.32	44,556
August 07, 2025	0.38	0.44	0.44	0.46	0.38	98,433
August 06, 2025	0.39	0.39	0.39	0.4	0.37	67,242
August 05, 2025	0.41	0.41	0.41	0.43	0.35	29,301
August 04, 2025	0.4	0.4	0.4	0.4	0.36	160,600
August 01, 2025	0.45	0.39	0.39	0.45	0.38	46,718
July 31, 2025	0.5	0.47	0.47	0.57	0.46	55,509
July 30, 2025	0.58	0.6	0.6	0.61	0.55	27,309
July 29, 2025	0.63	0.64	0.64	0.64	0.56	28,623
July 28, 2025	0.72	0.67	0.67	0.72	0.61	36,840
July 25, 2025	0.7	0.7	0.7	0.71	0.66	18,620
July 24, 2025	0.63	0.63	0.63	0.77	0.62	21,084
July 23, 2025	0.63	0.66	0.66	0.71	0.58	75,700
July 22, 2025	0.5	0.67	0.67	0.71	0.49	67,849
July 21, 2025	0.61	0.52	0.52	0.65	0.47	41,729
July 18, 2025	0.57	0.56	0.56	0.69	0.52	103,882
July 17, 2025	0.45	0.5	0.5	0.58	0.45	35,300
July 16, 2025	0.49	0.5	0.5	0.5	0.45	19,443
July 15, 2025	0.58	0.5	0.5	0.58	0.5	15,931
July 14, 2025	0.4	0.54	0.54	0.62	0.4	211,600
July 11, 2025	0.4	0.39	0.39	0.41	0.37	42,800
July 10, 2025	0.38	0.39	0.39	0.4	0.38	816
July 09, 2025	0.45	0.38	0.38	0.45	0.37	13,400
July 08, 2025	0.45	0.45	0.45	0.48	0.45	2,520
July 07, 2025	0.48	0.5	0.5	0.57	0.43	75,414
July 03, 2025	0.47	0.47	0.47	0.48	0.47	6,300
July 02, 2025	0.45	0.46	0.46	0.47	0.43	29,000
July 01, 2025	0.44	0.43	0.43	0.47	0.43	20,500
June 30, 2025	0.38	0.47	0.47	0.47	0.38	49,100
June 27, 2025	0.33	0.36	0.36	0.37	0.33	4,200
June 26, 2025	0.38	0.33	0.33	0.38	0.32	53,803
June 25, 2025	0.36	0.35	0.35	0.42	0.35	26,311
June 24, 2025	0.37	0.38	0.38	0.44	0.37	22,712
June 23, 2025	0.4	0.37	0.37	0.4	0.37	5,100
June 20, 2025	0.43	0.38	0.38	0.43	0.38	14,801
June 18, 2025	0.41	0.42	0.42	0.44	0.41	17,677

Eos Energy Enterprises, Inc. (EOSEW) NASDAQ