Eos Energy Enterprises, Inc. - Common Stock (EOSE)
3.9600
-0.0200 (-0.50%)
NASDAQ · Last Trade: Sep 19th, 8:59 PM EDT
Historical Prices For Eos Energy Enterprises, Inc. - Common Stock (EOSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 4.02 | 4.19 | 3.81 | 3.96 | 24,874,163 | 3.96 |
| 9/17/2026 | 4.03 | 4.13 | 3.93 | 3.98 | 23,662,132 | 3.98 |
| 9/16/2026 | 4.15 | 4.16 | 3.82 | 3.94 | 24,692,908 | 3.94 |
| 9/15/2026 | 3.90 | 4.18 | 3.83 | 4.07 | 25,454,739 | 4.07 |
| 9/14/2026 | 3.77 | 3.97 | 3.75 | 3.82 | 21,136,186 | 3.82 |
| 9/11/2026 | 4.05 | 4.13 | 3.91 | 3.95 | 19,625,308 | 3.95 |
| 9/10/2026 | 3.96 | 4.13 | 3.91 | 3.99 | 21,934,262 | 3.99 |
| 9/09/2026 | 4.18 | 4.28 | 4.05 | 4.15 | 24,043,646 | 4.15 |
| 9/08/2026 | 3.99 | 4.59 | 3.97 | 4.30 | 46,711,340 | 4.30 |
| 9/04/2026 | 3.52 | 3.91 | 3.43 | 3.88 | 23,978,897 | 3.88 |
| 9/03/2026 | 3.56 | 3.71 | 3.46 | 3.50 | 23,344,569 | 3.50 |
| 9/02/2026 | 3.42 | 3.69 | 3.21 | 3.61 | 74,566,265 | 3.61 |
| 9/01/2026 | 3.13 | 3.17 | 3.01 | 3.04 | 13,607,351 | 3.04 |
| 8/31/2026 | 3.21 | 3.28 | 3.18 | 3.22 | 12,810,981 | 3.22 |
| 8/28/2026 | 3.37 | 3.42 | 3.24 | 3.26 | 15,914,218 | 3.26 |
| 8/27/2026 | 3.48 | 3.55 | 3.39 | 3.42 | 14,399,882 | 3.42 |
| 8/26/2026 | 3.49 | 3.59 | 3.31 | 3.34 | 19,635,096 | 3.34 |
| 8/25/2026 | 3.56 | 3.63 | 3.44 | 3.54 | 23,045,355 | 3.54 |
| 8/24/2026 | 3.69 | 3.69 | 3.38 | 3.46 | 27,495,927 | 3.46 |
| 8/21/2026 | 3.54 | 3.82 | 3.48 | 3.81 | 28,600,062 | 3.81 |
| 8/20/2026 | 3.67 | 3.67 | 3.28 | 3.46 | 36,209,093 | 3.46 |
| 8/19/2026 | 3.66 | 3.75 | 3.50 | 3.74 | 27,115,265 | 3.74 |
| 8/18/2026 | 3.75 | 3.87 | 3.64 | 3.67 | 20,851,256 | 3.67 |
| 8/17/2026 | 4.00 | 4.05 | 3.87 | 3.93 | 22,195,899 | 3.93 |
| 8/14/2026 | 4.12 | 4.22 | 3.96 | 4.02 | 16,943,328 | 4.02 |
| 8/13/2026 | 4.22 | 4.33 | 4.05 | 4.16 | 16,566,668 | 4.16 |
| 8/12/2026 | 4.44 | 4.45 | 4.14 | 4.24 | 20,032,264 | 4.24 |
| 8/11/2026 | 4.11 | 4.32 | 4.09 | 4.24 | 25,583,046 | 4.24 |
| 8/10/2026 | 4.14 | 4.18 | 3.99 | 4.05 | 16,001,638 | 4.05 |
| 8/07/2026 | 4.05 | 4.19 | 3.86 | 4.15 | 19,085,256 | 4.15 |
| 8/06/2026 | 3.71 | 4.23 | 3.61 | 3.94 | 23,532,359 | 3.94 |
| 8/05/2026 | 3.58 | 3.97 | 3.52 | 3.82 | 49,006,130 | 3.82 |
| 8/04/2026 | 3.92 | 4.42 | 3.88 | 4.35 | 48,321,602 | 4.35 |
| 8/03/2026 | 3.35 | 3.80 | 3.22 | 3.75 | 42,895,300 | 3.75 |
| 7/31/2026 | 3.67 | 3.69 | 3.28 | 3.38 | 25,059,046 | 3.38 |
| 7/30/2026 | 3.30 | 3.62 | 3.24 | 3.61 | 25,426,723 | 3.61 |
| 7/29/2026 | 3.35 | 3.37 | 3.11 | 3.14 | 36,501,023 | 3.14 |
| 7/28/2026 | 3.43 | 3.48 | 3.21 | 3.37 | 31,242,071 | 3.37 |
| 7/27/2026 | 3.48 | 3.64 | 3.36 | 3.61 | 21,646,945 | 3.61 |
| 7/24/2026 | 3.70 | 3.74 | 3.47 | 3.47 | 33,285,310 | 3.47 |
| 7/23/2026 | 3.89 | 3.95 | 3.65 | 3.72 | 26,303,466 | 3.72 |
| 7/22/2026 | 4.20 | 4.33 | 3.97 | 3.98 | 15,567,455 | 3.98 |
| 7/21/2026 | 4.12 | 4.27 | 4.07 | 4.24 | 18,009,699 | 4.24 |
| 7/20/2026 | 4.10 | 4.17 | 3.94 | 4.06 | 19,442,391 | 4.06 |
| 7/17/2026 | 3.82 | 4.34 | 3.73 | 4.13 | 28,231,012 | 4.13 |
| 7/16/2026 | 4.54 | 4.63 | 3.90 | 3.96 | 41,519,223 | 3.96 |
| 7/15/2026 | 4.61 | 4.71 | 4.27 | 4.37 | 33,986,559 | 4.37 |
| 7/14/2026 | 4.41 | 4.56 | 4.26 | 4.29 | 18,575,854 | 4.29 |
| 7/13/2026 | 4.26 | 4.41 | 4.05 | 4.35 | 30,313,296 | 4.35 |
| 7/10/2026 | 4.61 | 4.66 | 4.32 | 4.40 | 22,082,405 | 4.40 |
| 7/09/2026 | 4.57 | 4.77 | 4.40 | 4.58 | 24,999,132 | 4.58 |
| 7/08/2026 | 4.66 | 4.88 | 4.41 | 4.50 | 20,995,587 | 4.50 |
| 7/07/2026 | 5.20 | 5.27 | 4.39 | 4.74 | 55,760,457 | 4.74 |
| 7/06/2026 | 5.25 | 5.55 | 5.04 | 5.06 | 28,125,315 | 5.06 |
| 7/02/2026 | 5.53 | 5.82 | 5.13 | 5.23 | 20,911,833 | 5.23 |
| 7/01/2026 | 5.76 | 5.90 | 5.53 | 5.55 | 16,636,892 | 5.55 |
| 6/30/2026 | 5.99 | 6.21 | 5.63 | 5.88 | 33,924,147 | 5.88 |
| 6/29/2026 | 6.02 | 6.23 | 5.75 | 6.09 | 16,865,312 | 6.09 |
| 6/26/2026 | 5.91 | 6.11 | 5.73 | 5.93 | 21,692,573 | 5.93 |
| 6/25/2026 | 6.15 | 6.19 | 5.79 | 6.09 | 15,868,814 | 6.09 |
| 6/24/2026 | 6.51 | 6.52 | 5.90 | 6.06 | 17,561,503 | 6.06 |
| 6/23/2026 | 6.88 | 7.24 | 6.39 | 6.49 | 21,205,742 | 6.49 |
| 6/22/2026 | 7.67 | 7.80 | 7.28 | 7.34 | 15,401,688 | 7.34 |