Eos Energy Enterprises In... (EOSE)
NASDAQ: EOSE
· Real-Time Price · USD
7.21
-0.13 (-1.77%)
At close: Sep 05, 2025, 3:59 PM
7.21
0.00%
After-hours: Sep 05, 2025, 04:52 PM EDT
EOSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.62 | 7.67 | 7.04 | 7.34 | 7.34 | -3.67% | 12,077,548 |
| Sep 3, 2025 | 7.67 | 8.09 | 7.55 | 7.62 | 7.62 | 1.46% | 16,714,549 |
| Sep 2, 2025 | 6.71 | 7.60 | 6.51 | 7.51 | 7.51 | 8.84% | 19,824,525 |
| Aug 29, 2025 | 7.13 | 7.21 | 6.76 | 6.90 | 6.90 | -3.23% | 8,689,500 |
| Aug 28, 2025 | 7.27 | 7.34 | 6.87 | 7.13 | 7.13 | 0.14% | 11,205,604 |
| Aug 27, 2025 | 6.95 | 7.14 | 6.80 | 7.12 | 7.12 | 2.89% | 11,215,700 |
| Aug 26, 2025 | 6.35 | 6.94 | 6.31 | 6.92 | 6.92 | 10.37% | 15,722,200 |
| Aug 25, 2025 | 6.32 | 6.38 | 6.15 | 6.27 | 6.27 | -0.79% | 5,349,831 |
| Aug 22, 2025 | 6.03 | 6.38 | 5.96 | 6.32 | 6.32 | 4.98% | 8,341,800 |
| Aug 21, 2025 | 5.94 | 6.03 | 5.84 | 6.02 | 6.02 | 0.50% | 4,582,900 |
| Aug 20, 2025 | 5.91 | 6.01 | 5.77 | 5.99 | 5.99 | -0.99% | 7,629,911 |
| Aug 19, 2025 | 6.25 | 6.27 | 5.95 | 6.05 | 6.05 | -4.42% | 7,951,300 |
| Aug 18, 2025 | 5.96 | 6.40 | 5.93 | 6.33 | 6.33 | 8.02% | 13,499,808 |
| Aug 15, 2025 | 6.35 | 6.35 | 5.83 | 5.86 | 5.86 | -7.42% | 15,502,045 |
| Aug 14, 2025 | 6.12 | 6.61 | 6.10 | 6.33 | 6.33 | -0.16% | 9,905,100 |
| 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 |