Eos Energy Enterprises, Inc. - Common Stock (EOSE)
6.2701
+0.2701 (4.50%)
NASDAQ · Last Trade: May 23rd, 2:12 PM EDT
Historical Prices For Eos Energy Enterprises, Inc. - Common Stock (EOSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2025 | 5.76 | 6.09 | 5.55 | 6.00 | 6,970,378 | 6.00 |
| 5/21/2025 | 6.07 | 6.25 | 5.85 | 5.93 | 9,347,369 | 5.93 |
| 5/20/2025 | 6.47 | 6.59 | 6.14 | 6.20 | 5,375,160 | 6.20 |
| 5/19/2025 | 6.72 | 6.75 | 6.35 | 6.51 | 8,906,819 | 6.51 |
| 5/16/2025 | 7.11 | 7.12 | 6.72 | 6.98 | 11,005,614 | 6.98 |
| 5/15/2025 | 6.90 | 7.36 | 6.75 | 7.11 | 12,623,714 | 7.11 |
| 5/14/2025 | 6.80 | 7.05 | 6.64 | 6.94 | 8,384,050 | 6.94 |
| 5/13/2025 | 6.46 | 7.06 | 6.45 | 6.80 | 15,196,650 | 6.80 |
| 5/12/2025 | 6.46 | 6.73 | 6.24 | 6.33 | 7,879,660 | 6.33 |
| 5/09/2025 | 6.06 | 6.28 | 5.79 | 6.21 | 7,109,854 | 6.21 |
| 5/08/2025 | 6.45 | 6.50 | 5.91 | 6.00 | 12,879,429 | 6.00 |
| 5/07/2025 | 5.36 | 6.89 | 5.34 | 6.67 | 37,176,068 | 6.67 |
| 5/06/2025 | 4.93 | 5.10 | 4.86 | 5.04 | 7,215,714 | 5.04 |
| 5/05/2025 | 5.27 | 5.29 | 5.02 | 5.06 | 4,288,803 | 5.06 |
| 5/02/2025 | 5.24 | 5.42 | 5.17 | 5.33 | 4,730,136 | 5.33 |
| 5/01/2025 | 5.33 | 5.38 | 5.12 | 5.14 | 4,014,133 | 5.14 |
| 4/30/2025 | 5.18 | 5.23 | 4.98 | 5.22 | 4,661,681 | 5.22 |
| 4/29/2025 | 5.41 | 5.47 | 5.15 | 5.42 | 4,242,948 | 5.42 |
| 4/28/2025 | 5.30 | 5.58 | 5.18 | 5.48 | 6,678,859 | 5.48 |
| 4/25/2025 | 4.84 | 5.24 | 4.78 | 5.22 | 5,407,119 | 5.22 |
| 4/24/2025 | 4.87 | 5.08 | 4.77 | 4.88 | 5,233,224 | 4.88 |
| 4/23/2025 | 4.87 | 5.09 | 4.77 | 4.86 | 6,163,280 | 4.86 |
| 4/22/2025 | 4.68 | 4.90 | 4.61 | 4.65 | 5,265,413 | 4.65 |
| 4/21/2025 | 4.63 | 4.71 | 4.41 | 4.52 | 4,419,230 | 4.52 |
| 4/17/2025 | 4.96 | 5.21 | 4.71 | 4.74 | 5,611,057 | 4.74 |
| 4/16/2025 | 4.93 | 5.09 | 4.76 | 4.89 | 5,879,483 | 4.89 |
| 4/15/2025 | 4.43 | 5.09 | 4.43 | 5.05 | 13,135,101 | 5.05 |
| 4/14/2025 | 4.32 | 4.42 | 4.11 | 4.22 | 4,611,850 | 4.22 |
| 4/11/2025 | 3.86 | 4.25 | 3.75 | 4.23 | 7,587,953 | 4.23 |
| 4/10/2025 | 3.79 | 3.87 | 3.47 | 3.87 | 5,272,900 | 3.87 |
| 4/09/2025 | 3.25 | 3.94 | 3.07 | 3.86 | 9,726,401 | 3.86 |
| 4/08/2025 | 3.78 | 3.80 | 3.14 | 3.30 | 7,649,769 | 3.30 |
| 4/07/2025 | 3.50 | 3.93 | 3.46 | 3.54 | 9,303,986 | 3.54 |
| 4/04/2025 | 3.78 | 3.85 | 3.35 | 3.82 | 6,504,899 | 3.82 |
| 4/03/2025 | 3.72 | 4.00 | 3.72 | 3.97 | 4,492,387 | 3.97 |
| 4/02/2025 | 3.91 | 4.17 | 3.90 | 3.99 | 2,788,079 | 3.99 |
| 4/01/2025 | 3.74 | 4.01 | 3.70 | 4.01 | 4,459,536 | 4.01 |
| 3/31/2025 | 3.78 | 3.87 | 3.62 | 3.78 | 4,228,673 | 3.78 |
| 3/28/2025 | 3.96 | 4.01 | 3.84 | 3.94 | 3,686,173 | 3.94 |
| 3/27/2025 | 4.08 | 4.10 | 3.93 | 4.04 | 2,796,966 | 4.04 |
| 3/26/2025 | 4.18 | 4.21 | 4.02 | 4.12 | 3,165,901 | 4.12 |
| 3/25/2025 | 4.33 | 4.37 | 4.18 | 4.19 | 2,534,540 | 4.19 |
| 3/24/2025 | 4.50 | 4.58 | 4.34 | 4.35 | 3,274,238 | 4.35 |
| 3/21/2025 | 4.17 | 4.43 | 4.09 | 4.39 | 3,668,381 | 4.39 |
| 3/20/2025 | 4.40 | 4.58 | 4.25 | 4.26 | 3,870,354 | 4.26 |
| 3/19/2025 | 4.11 | 4.54 | 4.12 | 4.44 | 5,171,709 | 4.44 |
| 3/18/2025 | 4.12 | 4.16 | 3.93 | 4.10 | 2,698,384 | 4.10 |
| 3/17/2025 | 4.14 | 4.26 | 4.08 | 4.16 | 2,806,386 | 4.16 |
| 3/14/2025 | 4.07 | 4.20 | 4.04 | 4.13 | 3,435,345 | 4.13 |
| 3/13/2025 | 4.11 | 4.21 | 3.84 | 3.95 | 3,939,261 | 3.95 |
| 3/12/2025 | 4.12 | 4.18 | 4.00 | 4.11 | 4,837,599 | 4.11 |
| 3/11/2025 | 3.94 | 4.06 | 3.80 | 3.95 | 4,560,628 | 3.95 |
| 3/10/2025 | 4.44 | 4.44 | 3.84 | 3.94 | 8,261,533 | 3.94 |
| 3/07/2025 | 4.51 | 4.70 | 4.26 | 4.60 | 5,707,537 | 4.60 |
| 3/06/2025 | 4.72 | 4.90 | 4.44 | 4.53 | 7,279,020 | 4.53 |
| 3/05/2025 | 4.20 | 4.98 | 4.14 | 4.97 | 13,075,501 | 4.97 |
| 3/04/2025 | 3.84 | 4.08 | 3.66 | 3.94 | 6,917,363 | 3.94 |
| 3/03/2025 | 4.45 | 4.48 | 3.90 | 3.98 | 6,733,669 | 3.98 |
| 2/28/2025 | 3.97 | 4.47 | 3.92 | 4.37 | 5,902,604 | 4.37 |
| 2/27/2025 | 4.31 | 4.34 | 4.07 | 4.07 | 3,063,122 | 4.07 |
| 2/26/2025 | 4.12 | 4.47 | 4.10 | 4.28 | 5,691,678 | 4.28 |
| 2/25/2025 | 4.21 | 4.24 | 3.86 | 4.09 | 9,026,409 | 4.09 |
| 2/24/2025 | 4.47 | 4.48 | 4.13 | 4.26 | 6,567,573 | 4.26 |