Eos Energy Enterprises In... (EOSE)
NASDAQ: EOSE
· Real-Time Price · USD
6.04
-0.29 (-4.58%)
At close: Aug 15, 2025, 10:01 AM
EOSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.12 | 6.61 | 6.10 | 6.33 | 6.33 | -0.16% | 9,876,408 |
| Aug 13, 2025 | 6.14 | 6.35 | 5.84 | 6.34 | 6.34 | 3.76% | 15,201,524 |
| Aug 12, 2025 | 6.21 | 6.26 | 6.00 | 6.11 | 6.11 | -3.78% | 11,764,870 |
| Aug 11, 2025 | 6.37 | 6.54 | 6.29 | 6.35 | 6.35 | -0.31% | 8,545,300 |
| Aug 8, 2025 | 6.60 | 6.69 | 6.20 | 6.37 | 6.37 | -2.90% | 11,401,600 |
| Aug 7, 2025 | 6.57 | 6.91 | 6.51 | 6.56 | 6.56 | 1.55% | 15,975,142 |
| Aug 6, 2025 | 6.51 | 6.76 | 6.30 | 6.46 | 6.46 | -0.77% | 13,892,200 |
| Aug 5, 2025 | 6.21 | 6.54 | 6.06 | 6.51 | 6.51 | 4.83% | 16,632,500 |
| Aug 4, 2025 | 5.67 | 6.35 | 5.65 | 6.21 | 6.21 | 12.70% | 15,657,700 |
| Aug 1, 2025 | 5.47 | 5.64 | 5.27 | 5.51 | 5.51 | -3.33% | 13,993,300 |
| Jul 31, 2025 | 5.47 | 6.55 | 5.41 | 5.70 | 5.70 | -3.72% | 24,980,300 |
| Jul 30, 2025 | 5.93 | 6.30 | 5.91 | 5.92 | 5.92 | -0.67% | 15,768,200 |
| Jul 29, 2025 | 6.29 | 6.31 | 5.79 | 5.96 | 5.96 | -3.56% | 10,232,500 |
| Jul 28, 2025 | 6.45 | 6.54 | 6.05 | 6.18 | 6.18 | -2.98% | 10,380,037 |
| Jul 25, 2025 | 6.26 | 6.66 | 6.18 | 6.37 | 6.37 | 0.16% | 11,904,900 |
| Jul 24, 2025 | 6.23 | 6.52 | 6.12 | 6.36 | 6.36 | 1.92% | 13,469,600 |
| Jul 23, 2025 | 6.25 | 6.45 | 5.91 | 6.24 | 6.24 | 3.48% | 16,759,942 |
| Jul 22, 2025 | 5.95 | 6.12 | 5.66 | 6.03 | 6.03 | 0.50% | 14,708,500 |
| Jul 21, 2025 | 6.11 | 6.23 | 5.85 | 6.00 | 6.00 | 2.21% | 24,322,507 |
| Jul 18, 2025 | 5.95 | 6.50 | 5.76 | 5.87 | 5.87 | 10.75% | 42,044,201 |