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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	0.41	0.4	0.4	0.44	0.39	17,373
June 16, 2025	0.42	0.41	0.41	0.44	0.39	30,600
June 13, 2025	0.42	0.38	0.38	0.42	0.37	3,979
June 12, 2025	0.4	0.39	0.39	0.41	0.39	18,889
June 11, 2025	0.42	0.37	0.37	0.42	0.35	9,325
June 10, 2025	0.44	0.42	0.42	0.48	0.35	48,300
June 09, 2025	0.29	0.38	0.38	0.39	0.29	44,600
June 06, 2025	0.34	0.33	0.33	0.35	0.29	8,300
June 05, 2025	0.29	0.31	0.31	0.44	0.25	64,200
June 04, 2025	0.3	0.29	0.29	0.31	0.25	77,740
June 03, 2025	0.3	0.32	0.32	0.32	0.27	39,800
June 02, 2025	0.28	0.3	0.3	0.3	0.26	26,300
May 30, 2025	0.3	0.3	0.3	0.32	0.24	192,107
May 29, 2025	0.42	0.37	0.37	0.42	0.3	156,400
May 28, 2025	0.51	0.44	0.44	0.52	0.44	43,142
May 27, 2025	0.54	0.48	0.48	0.54	0.4	51,632
May 23, 2025	0.43	0.58	0.58	0.59	0.43	52,200
May 22, 2025	0.46	0.44	0.44	0.48	0.4	6,800
May 21, 2025	0.44	0.46	0.46	0.48	0.43	17,189

Eos Energy Enterprises, Inc. (EOSEW) NASDAQ