Eos Energy Enterprises, Inc. - Common Stock (EOSE)
6.0000
+0.1300 (2.21%)
NASDAQ · Last Trade: Jul 21st, 7:29 PM EDT
Historical Prices For Eos Energy Enterprises, Inc. - Common Stock (EOSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/21/2025 | 6.11 | 6.23 | 5.85 | 6.00 | 24,299,877 | 6.00 |
| 7/18/2025 | 5.95 | 6.50 | 5.76 | 5.87 | 42,044,234 | 5.87 |
| 7/17/2025 | 5.10 | 5.35 | 4.90 | 5.30 | 17,404,116 | 5.30 |
| 7/16/2025 | 5.28 | 5.39 | 4.82 | 5.07 | 11,808,745 | 5.07 |
| 7/15/2025 | 5.44 | 5.48 | 5.08 | 5.17 | 16,065,653 | 5.17 |
| 7/14/2025 | 4.65 | 5.38 | 4.63 | 5.37 | 16,614,887 | 5.37 |
| 7/11/2025 | 4.60 | 4.64 | 4.45 | 4.63 | 7,954,951 | 4.63 |
| 7/10/2025 | 4.62 | 4.67 | 4.52 | 4.65 | 7,953,618 | 4.65 |
| 7/09/2025 | 4.84 | 4.86 | 4.56 | 4.66 | 10,248,654 | 4.66 |
| 7/08/2025 | 5.15 | 5.18 | 4.77 | 4.79 | 15,740,203 | 4.79 |
| 7/07/2025 | 5.21 | 5.48 | 5.08 | 5.15 | 15,147,013 | 5.15 |
| 7/03/2025 | 4.96 | 5.11 | 4.93 | 5.08 | 5,747,522 | 5.08 |
| 7/02/2025 | 5.22 | 5.28 | 4.86 | 4.90 | 14,801,599 | 4.90 |
| 7/01/2025 | 5.03 | 5.05 | 4.71 | 4.87 | 13,212,580 | 4.87 |
| 6/30/2025 | 4.51 | 5.23 | 4.50 | 5.12 | 18,475,304 | 5.12 |
| 6/27/2025 | 4.59 | 4.60 | 4.28 | 4.41 | 44,729,636 | 4.41 |
| 6/26/2025 | 4.25 | 4.59 | 4.21 | 4.54 | 9,253,094 | 4.54 |
| 6/25/2025 | 4.42 | 4.44 | 4.20 | 4.21 | 7,287,977 | 4.21 |
| 6/24/2025 | 4.24 | 4.43 | 4.21 | 4.37 | 8,158,924 | 4.37 |
| 6/23/2025 | 4.39 | 4.57 | 4.18 | 4.19 | 13,303,184 | 4.19 |
| 6/20/2025 | 4.79 | 4.87 | 4.48 | 4.49 | 13,016,792 | 4.49 |
| 6/18/2025 | 4.47 | 4.78 | 4.43 | 4.58 | 9,195,787 | 4.58 |
| 6/17/2025 | 4.55 | 4.75 | 4.39 | 4.43 | 9,524,036 | 4.43 |
| 6/16/2025 | 4.20 | 4.66 | 4.20 | 4.63 | 21,320,931 | 4.63 |
| 6/13/2025 | 4.04 | 4.16 | 3.96 | 4.03 | 9,493,172 | 4.03 |
| 6/12/2025 | 4.04 | 4.29 | 4.00 | 4.16 | 10,127,238 | 4.16 |
| 6/11/2025 | 4.08 | 4.13 | 3.88 | 4.01 | 8,409,843 | 4.01 |
| 6/10/2025 | 4.24 | 4.33 | 4.04 | 4.07 | 12,960,166 | 4.07 |
| 6/09/2025 | 3.94 | 4.35 | 3.92 | 4.18 | 21,929,408 | 4.18 |
| 6/06/2025 | 3.94 | 4.03 | 3.81 | 3.84 | 9,926,761 | 3.84 |
| 6/05/2025 | 3.82 | 4.05 | 3.78 | 3.92 | 19,535,709 | 3.92 |
| 6/04/2025 | 3.91 | 3.93 | 3.69 | 3.80 | 18,756,313 | 3.80 |
| 6/03/2025 | 4.18 | 4.18 | 3.81 | 3.86 | 25,191,421 | 3.86 |
| 6/02/2025 | 4.17 | 4.21 | 4.03 | 4.15 | 19,195,024 | 4.15 |
| 5/30/2025 | 4.28 | 4.29 | 4.03 | 4.16 | 61,090,334 | 4.16 |
| 5/29/2025 | 5.05 | 5.36 | 4.51 | 4.51 | 60,680,822 | 4.51 |
| 5/28/2025 | 5.90 | 6.11 | 5.58 | 6.00 | 7,907,035 | 6.00 |
| 5/27/2025 | 5.99 | 6.00 | 5.57 | 5.89 | 19,368,477 | 5.89 |
| 5/23/2025 | 5.85 | 6.50 | 5.83 | 6.38 | 8,818,435 | 6.38 |
| 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 |