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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	0.5	0.44	0.44	0.53	0.44	9,235
May 19, 2025	0.59	0.53	0.53	0.59	0.51	9,300
May 16, 2025	0.61	0.59	0.59	0.61	0.52	28,198
May 15, 2025	0.66	0.62	0.62	0.73	0.57	71,800
May 14, 2025	0.69	0.63	0.63	0.73	0.6	35,734
May 13, 2025	0.56	0.65	0.65	0.65	0.52	155,019
May 12, 2025	0.54	0.5	0.5	0.6	0.5	103,400
May 09, 2025	0.46	0.44	0.44	0.48	0.38	147,383
May 08, 2025	0.6	0.48	0.48	0.6	0.46	41,798
May 07, 2025	0.55	0.6	0.6	0.69	0.51	203,193
May 06, 2025	0.44	0.43	0.43	0.45	0.38	20,950
May 05, 2025	0.48	0.48	0.48	0.49	0.43	24,719
May 02, 2025	0.45	0.46	0.46	0.46	0.45	7,143
May 01, 2025	0.45	0.43	0.43	0.48	0.43	14,917
April 30, 2025	0.45	0.44	0.44	0.45	0.41	17,100
April 29, 2025	0.57	0.47	0.47	0.57	0.47	42,114
April 28, 2025	0.47	0.55	0.55	0.55	0.46	56,122
April 25, 2025	0.43	0.43	0.43	0.47	0.39	31,900
April 24, 2025	0.45	0.42	0.42	0.48	0.42	2,511
April 23, 2025	0.39	0.45	0.45	0.46	0.38	32,337
April 22, 2025	0.35	0.37	0.37	0.45	0.35	62,449
April 21, 2025	0.44	0.36	0.36	0.45	0.34	37,300
April 17, 2025	0.47	0.45	0.45	0.52	0.41	35,146
April 16, 2025	0.52	0.47	0.47	0.55	0.4	19,317
April 15, 2025	0.4	0.52	0.52	0.58	0.4	245,100
April 14, 2025	0.36	0.35	0.35	0.37	0.31	47,702
April 11, 2025	0.27	0.32	0.32	0.35	0.27	49,219
April 10, 2025	0.32	0.27	0.27	0.32	0.24	17,300
April 09, 2025	0.22	0.29	0.29	0.3	0.21	27,046
April 08, 2025	0.29	0.25	0.25	0.29	0.25	25,900

Eos Energy Enterprises, Inc. (EOSEW) NASDAQ