Eos Energy Enterprises In... (EOSE)
5.39
-0.46 (-7.86%)
At close: Jan 28, 2025, 1:59 PM
EOSE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.84 | 6.16 | 5.67 | 5.85 | -0.23 | -3.78% | 6,657,830 |
| Jan 24, 2025 | 6.25 | 6.64 | 5.97 | 6.08 | -0.11 | -1.78% | 7,668,678 |
| Jan 23, 2025 | 5.88 | 6.23 | 5.72 | 6.19 | 0.35 | 5.99% | 7,878,033 |
| Jan 22, 2025 | 5.77 | 5.91 | 5.58 | 5.84 | 0.10 | 1.74% | 5,473,715 |
| Jan 21, 2025 | 6.08 | 6.14 | 5.10 | 5.74 | -0.28 | -4.65% | 14,775,400 |
| Jan 17, 2025 | 6.14 | 6.47 | 5.92 | 6.02 | -0.14 | -2.27% | 9,392,649 |
| Jan 16, 2025 | 5.29 | 6.35 | 5.09 | 6.16 | 0.96 | 18.46% | 17,837,803 |
| Jan 15, 2025 | 4.68 | 5.27 | 4.66 | 5.20 | 0.60 | 13.04% | 9,536,109 |
| Jan 14, 2025 | 4.87 | 4.95 | 4.46 | 4.60 | -0.14 | -2.95% | 6,435,000 |
| Jan 13, 2025 | 4.75 | 4.79 | 4.50 | 4.74 | -0.22 | -4.44% | 8,323,929 |
| Jan 10, 2025 | 5.06 | 5.17 | 4.76 | 4.96 | -0.22 | -4.25% | 7,841,841 |
| Jan 8, 2025 | 5.30 | 5.39 | 4.96 | 5.18 | -0.21 | -3.90% | 9,789,749 |
| Jan 7, 2025 | 5.56 | 5.70 | 5.36 | 5.39 | -0.13 | -2.36% | 6,291,500 |
| Jan 6, 2025 | 5.79 | 6.01 | 5.48 | 5.52 | -0.15 | -2.65% | 10,333,535 |
| Jan 3, 2025 | 5.53 | 5.82 | 5.29 | 5.67 | 0.14 | 2.53% | 9,043,812 |
| Jan 2, 2025 | 4.98 | 5.70 | 4.94 | 5.53 | 0.67 | 13.79% | 13,367,245 |
| Dec 31, 2024 | 5.12 | 5.15 | 4.74 | 4.86 | -0.28 | -5.45% | 9,691,319 |
| Dec 30, 2024 | 5.08 | 5.27 | 4.87 | 5.14 | -0.03 | -0.58% | 8,140,700 |
| Dec 27, 2024 | 5.30 | 5.42 | 5.07 | 5.17 | 0.00 | 0.00% | 11,800,600 |
| Dec 26, 2024 | 4.50 | 5.30 | 4.47 | 5.17 | 0.61 | 13.38% | 14,602,700 |
| Dec 24, 2024 | 4.67 | 4.69 | 4.42 | 4.56 | -0.08 | -1.72% | 4,092,100 |
| Dec 23, 2024 | 4.60 | 4.81 | 4.42 | 4.64 | 0.07 | 1.53% | 9,380,200 |
| Dec 20, 2024 | 4.21 | 4.68 | 4.08 | 4.57 | 0.25 | 5.79% | 14,939,137 |
| Dec 19, 2024 | 4.24 | 4.50 | 4.02 | 4.32 | 0.28 | 6.93% | 11,440,934 |
| Dec 18, 2024 | 4.33 | 4.60 | 4.00 | 4.04 | 0.13 | 3.32% | 17,434,600 |
| Dec 17, 2024 | 3.98 | 4.09 | 3.73 | 3.91 | -0.13 | -3.22% | 11,843,700 |
| Dec 16, 2024 | 3.41 | 4.15 | 3.36 | 4.04 | 0.64 | 18.82% | 21,304,634 |
| Dec 13, 2024 | 3.24 | 3.41 | 3.22 | 3.40 | 0.15 | 4.62% | 4,907,447 |
| Dec 12, 2024 | 3.22 | 3.41 | 3.16 | 3.25 | 0.03 | 0.93% | 5,843,315 |
| Dec 11, 2024 | 3.11 | 3.25 | 2.99 | 3.22 | 0.15 | 4.89% | 4,941,318 |
| Dec 10, 2024 | 3.28 | 3.28 | 3.05 | 3.07 | -0.25 | -7.53% | 5,623,000 |
| Dec 9, 2024 | 3.26 | 3.42 | 3.22 | 3.32 | 0.11 | 3.43% | 6,177,000 |
| Dec 6, 2024 | 3.12 | 3.27 | 3.10 | 3.21 | 0.14 | 4.56% | 8,418,225 |
| Dec 5, 2024 | 2.98 | 3.20 | 2.90 | 3.07 | 0.10 | 3.37% | 8,293,900 |
| Dec 4, 2024 | 2.94 | 3.15 | 2.90 | 2.97 | 0.04 | 1.37% | 7,641,307 |
| Dec 3, 2024 | 3.30 | 3.45 | 2.90 | 2.93 | 0.04 | 1.38% | 15,926,911 |
| Dec 2, 2024 | 2.97 | 2.98 | 2.82 | 2.89 | -0.06 | -2.03% | 4,237,219 |
| Nov 29, 2024 | 2.73 | 3.00 | 2.73 | 2.95 | 0.25 | 9.26% | 5,469,946 |
| Nov 27, 2024 | 2.73 | 2.85 | 2.64 | 2.70 | 0.02 | 0.75% | 3,864,127 |
| Nov 26, 2024 | 2.80 | 2.82 | 2.66 | 2.68 | -0.11 | -3.94% | 3,447,847 |
| Nov 25, 2024 | 2.73 | 2.85 | 2.59 | 2.79 | 0.09 | 3.33% | 8,531,937 |
| Nov 22, 2024 | 2.51 | 2.74 | 2.46 | 2.70 | 0.19 | 7.57% | 5,642,821 |
| Nov 21, 2024 | 2.28 | 2.61 | 2.23 | 2.51 | 0.23 | 10.09% | 6,944,312 |
| Nov 20, 2024 | 2.32 | 2.36 | 2.22 | 2.28 | -0.03 | -1.30% | 4,118,732 |
| Nov 19, 2024 | 2.11 | 2.36 | 2.07 | 2.31 | 0.16 | 7.44% | 6,024,820 |
| Nov 18, 2024 | 2.21 | 2.22 | 2.06 | 2.15 | -0.04 | -1.83% | 6,456,200 |
| Nov 15, 2024 | 2.23 | 2.31 | 2.15 | 2.19 | -0.04 | -1.79% | 16,398,200 |
| Nov 14, 2024 | 2.32 | 2.35 | 2.22 | 2.23 | -0.08 | -3.46% | 5,342,549 |
| Nov 13, 2024 | 2.36 | 2.52 | 2.30 | 2.31 | -0.07 | -2.94% | 6,187,700 |
| Nov 12, 2024 | 2.45 | 2.45 | 2.32 | 2.38 | -0.12 | -4.80% | 6,976,248 |