Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
6.33
+0.12 (1.93%)
At close: May 12, 2025, 4:00 PM
6.37
+0.04 (0.56%)
After-hours: May 12, 2025, 7:59 PM EDT
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.46 | 6.73 | 6.24 | 6.33 | 6.33 | 1.93% | 7,884,814 |
| May 9, 2025 | 6.06 | 6.28 | 5.79 | 6.21 | 6.21 | 3.50% | 7,109,848 |
| May 8, 2025 | 6.45 | 6.50 | 5.91 | 6.00 | 6.00 | -10.04% | 12,887,490 |
| May 7, 2025 | 5.36 | 6.89 | 5.34 | 6.67 | 6.67 | 32.34% | 37,215,226 |
| May 6, 2025 | 4.93 | 5.10 | 4.86 | 5.04 | 5.04 | -0.40% | 7,250,494 |
| May 5, 2025 | 5.27 | 5.29 | 5.02 | 5.06 | 5.06 | -5.07% | 4,289,278 |
| May 2, 2025 | 5.24 | 5.42 | 5.18 | 5.33 | 5.33 | 3.70% | 4,730,134 |
| May 1, 2025 | 5.33 | 5.38 | 5.12 | 5.14 | 5.14 | -1.53% | 4,018,851 |
| Apr 30, 2025 | 5.18 | 5.23 | 4.98 | 5.22 | 5.22 | -3.69% | 4,681,744 |
| Apr 29, 2025 | 5.41 | 5.47 | 5.15 | 5.42 | 5.42 | -1.09% | 4,248,876 |
| Apr 28, 2025 | 5.30 | 5.58 | 5.18 | 5.48 | 5.48 | 4.98% | 6,681,427 |
| Apr 25, 2025 | 4.85 | 5.24 | 4.78 | 5.22 | 5.22 | 6.97% | 5,407,114 |
| Apr 24, 2025 | 4.87 | 5.09 | 4.77 | 4.88 | 4.88 | 0.41% | 5,235,910 |
| Apr 23, 2025 | 4.87 | 5.09 | 4.77 | 4.86 | 4.86 | 4.52% | 6,166,056 |
| Apr 22, 2025 | 4.68 | 4.90 | 4.61 | 4.65 | 4.65 | 2.88% | 5,273,450 |
| Apr 21, 2025 | 4.63 | 4.71 | 4.41 | 4.52 | 4.52 | -4.64% | 4,424,822 |
| Apr 17, 2025 | 4.96 | 5.21 | 4.72 | 4.74 | 4.74 | -3.07% | 5,611,053 |
| Apr 16, 2025 | 4.93 | 5.09 | 4.76 | 4.89 | 4.89 | -3.17% | 5,884,534 |
| Apr 15, 2025 | 4.43 | 5.09 | 4.43 | 5.05 | 5.05 | 19.67% | 13,178,349 |
| Apr 14, 2025 | 4.32 | 4.42 | 4.11 | 4.22 | 4.22 | -0.24% | 4,615,336 |
| Apr 11, 2025 | 3.86 | 4.25 | 3.76 | 4.23 | 4.23 | 9.30% | 7,587,951 |
| Apr 10, 2025 | 3.79 | 3.87 | 3.47 | 3.87 | 3.87 | 0.26% | 5,287,716 |
| Apr 9, 2025 | 3.25 | 3.94 | 3.07 | 3.86 | 3.86 | 16.97% | 9,726,808 |
| Apr 8, 2025 | 3.78 | 3.80 | 3.14 | 3.30 | 3.30 | -6.78% | 7,665,215 |
| Apr 7, 2025 | 3.50 | 3.99 | 3.46 | 3.54 | 3.54 | -7.33% | 9,304,098 |
| Apr 4, 2025 | 3.78 | 3.86 | 3.35 | 3.82 | 3.82 | -3.78% | 6,504,897 |
| Apr 3, 2025 | 3.72 | 4.00 | 3.72 | 3.97 | 3.97 | -0.50% | 4,494,890 |
| Apr 2, 2025 | 3.91 | 4.17 | 3.90 | 3.99 | 3.99 | -0.50% | 2,792,970 |
| Apr 1, 2025 | 3.74 | 4.02 | 3.70 | 4.01 | 4.01 | 6.08% | 4,460,937 |
| Mar 31, 2025 | 3.78 | 3.87 | 3.62 | 3.78 | 3.78 | -4.06% | 4,229,456 |
| Mar 28, 2025 | 3.96 | 4.01 | 3.84 | 3.94 | 3.94 | -2.48% | 3,686,172 |
| Mar 27, 2025 | 4.08 | 4.10 | 3.93 | 4.04 | 4.04 | -1.94% | 2,797,355 |
| Mar 26, 2025 | 4.18 | 4.21 | 4.02 | 4.12 | 4.12 | -1.67% | 3,166,226 |
| Mar 25, 2025 | 4.33 | 4.37 | 4.18 | 4.19 | 4.19 | -3.68% | 2,536,374 |
| Mar 24, 2025 | 4.50 | 4.58 | 4.34 | 4.35 | 4.35 | -0.91% | 3,281,493 |
| Mar 21, 2025 | 4.17 | 4.43 | 4.09 | 4.39 | 4.39 | 3.05% | 3,668,380 |
| Mar 20, 2025 | 4.40 | 4.58 | 4.25 | 4.26 | 4.26 | -4.05% | 3,875,740 |
| Mar 19, 2025 | 4.12 | 4.54 | 4.12 | 4.44 | 4.44 | 8.29% | 5,178,945 |
| Mar 18, 2025 | 4.12 | 4.16 | 3.93 | 4.10 | 4.10 | -1.44% | 2,698,489 |
| Mar 17, 2025 | 4.14 | 4.26 | 4.09 | 4.16 | 4.16 | 0.73% | 2,807,917 |
| Mar 14, 2025 | 4.07 | 4.20 | 4.04 | 4.13 | 4.13 | 4.56% | 3,435,344 |
| Mar 13, 2025 | 4.11 | 4.21 | 3.84 | 3.95 | 3.95 | -3.89% | 3,939,872 |
| Mar 12, 2025 | 4.12 | 4.18 | 4.00 | 4.11 | 4.11 | 4.05% | 4,838,820 |
| Mar 11, 2025 | 3.94 | 4.06 | 3.80 | 3.95 | 3.95 | 0.25% | 4,562,120 |
| Mar 10, 2025 | 4.44 | 4.44 | 3.84 | 3.94 | 3.94 | -14.35% | 8,250,625 |
| Mar 7, 2025 | 4.51 | 4.70 | 4.26 | 4.60 | 4.60 | 1.55% | 5,707,530 |
| Mar 6, 2025 | 4.73 | 4.90 | 4.44 | 4.53 | 4.53 | -8.85% | 7,290,214 |
| Mar 5, 2025 | 4.20 | 4.98 | 4.14 | 4.97 | 4.97 | 26.14% | 13,082,339 |
| Mar 4, 2025 | 3.84 | 4.08 | 3.66 | 3.94 | 3.94 | -1.13% | 6,998,703 |
| Mar 3, 2025 | 4.45 | 4.48 | 3.90 | 3.99 | 3.99 | -8.81% | 6,734,346 |