Eos Energy Enterprises In... (EOSE)
3.73
-0.25 (-6.40%)
At close: Mar 04, 2025, 10:16 AM
EOSE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.45 | 4.48 | 3.90 | 3.99 | -0.38 | -8.70% | 6,723,953 |
| Feb 28, 2025 | 3.97 | 4.47 | 3.92 | 4.37 | 0.30 | 7.37% | 5,902,603 |
| Feb 27, 2025 | 4.31 | 4.35 | 4.07 | 4.07 | -0.21 | -4.91% | 3,066,300 |
| Feb 26, 2025 | 4.12 | 4.47 | 4.10 | 4.28 | 0.19 | 4.65% | 5,692,622 |
| Feb 25, 2025 | 4.21 | 4.24 | 3.86 | 4.09 | -0.17 | -3.99% | 9,055,300 |
| Feb 24, 2025 | 4.47 | 4.48 | 4.13 | 4.26 | -0.22 | -4.91% | 6,582,500 |
| Feb 21, 2025 | 4.79 | 4.83 | 4.47 | 4.48 | -0.27 | -5.68% | 4,967,100 |
| Feb 20, 2025 | 4.63 | 4.81 | 4.38 | 4.75 | -0.07 | -1.45% | 8,242,808 |
| Feb 19, 2025 | 5.02 | 5.11 | 4.78 | 4.82 | -0.16 | -3.21% | 5,355,831 |
| Feb 18, 2025 | 4.90 | 5.01 | 4.68 | 4.98 | 0.08 | 1.63% | 5,568,500 |
| Feb 14, 2025 | 5.26 | 5.26 | 4.89 | 4.90 | -0.33 | -6.31% | 4,032,000 |
| Feb 13, 2025 | 5.01 | 5.28 | 4.91 | 5.23 | 0.26 | 5.23% | 4,302,300 |
| Feb 12, 2025 | 4.70 | 5.09 | 4.60 | 4.97 | 0.06 | 1.22% | 6,987,600 |
| Feb 11, 2025 | 5.21 | 5.42 | 4.81 | 4.91 | -0.49 | -9.07% | 12,411,400 |
| Feb 10, 2025 | 5.33 | 5.60 | 5.14 | 5.40 | 0.07 | 1.31% | 5,977,031 |
| Feb 7, 2025 | 5.48 | 5.72 | 5.30 | 5.33 | -0.13 | -2.38% | 4,760,300 |
| Feb 6, 2025 | 5.51 | 5.63 | 5.34 | 5.46 | 0.07 | 1.30% | 4,531,500 |
| Feb 5, 2025 | 5.97 | 6.08 | 5.33 | 5.39 | -0.55 | -9.26% | 8,063,898 |
| Feb 4, 2025 | 5.61 | 6.12 | 5.43 | 5.94 | 0.33 | 5.88% | 7,367,200 |
| Feb 3, 2025 | 5.36 | 5.80 | 5.29 | 5.61 | -0.13 | -2.26% | 4,934,900 |
| Jan 31, 2025 | 5.86 | 6.20 | 5.73 | 5.74 | -0.07 | -1.20% | 6,099,900 |
| Jan 30, 2025 | 5.54 | 6.28 | 5.54 | 5.81 | 0.37 | 6.80% | 11,750,100 |
| Jan 29, 2025 | 5.65 | 5.86 | 5.32 | 5.44 | -0.24 | -4.23% | 4,876,000 |
| Jan 28, 2025 | 5.89 | 5.99 | 5.27 | 5.68 | -0.17 | -2.91% | 8,908,300 |
| Jan 27, 2025 | 5.84 | 6.16 | 5.67 | 5.85 | -0.23 | -3.78% | 6,663,511 |
| Jan 24, 2025 | 6.25 | 6.64 | 5.97 | 6.08 | -0.11 | -1.78% | 7,668,700 |
| 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 |