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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2025	5.91	5.7	5.7	6.5	5	476,486
October 13, 2025	3.99	5.88	5.88	5.98	3.75	1.12M
October 10, 2025	3.8	3.08	3.08	3.8	2.85	382,710
October 09, 2025	4.1	3.8	3.8	4.3	3.68	307,245
October 08, 2025	3.3	3.94	3.94	4.3	2.8	504,400
October 07, 2025	3.88	3.07	3.07	4	3.01	319,747
October 06, 2025	3	3.1	3.1	4.24	2.81	659,235
October 03, 2025	2.18	2.23	2.23	2.84	2.15	609,974
October 02, 2025	2.26	2.17	2.17	2.76	2.05	911,500
October 01, 2025	1.77	2.2	2.2	2.25	1.63	450,615
September 30, 2025	1.7	1.77	1.77	1.85	1.48	383,223
September 29, 2025	1.29	1.59	1.59	1.8	1.29	410,692
September 26, 2025	1.47	1.25	1.25	1.47	1.15	130,716
September 25, 2025	1.5	1.48	1.48	1.52	1.07	230,955
September 24, 2025	1.17	1.64	1.64	1.67	1.13	751,100
September 23, 2025	1.1	1.08	1.08	1.22	1.01	267,700
September 22, 2025	1.3	1.1	1.1	1.3	0.95	735,430
September 19, 2025	0.59	0.82	0.82	0.86	0.59	621,933
September 18, 2025	0.5	0.59	0.59	0.64	0.5	82,326
September 17, 2025	0.53	0.51	0.51	0.53	0.47	54,783
September 16, 2025	0.51	0.5	0.5	0.51	0.44	138,524
September 15, 2025	0.48	0.54	0.54	0.6	0.48	118,700
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

Eos Energy Enterprises, Inc. (EOSEW) NASDAQ