Eos Energy Enterprises In... (EOSE)
NASDAQ: EOSE
· Real-Time Price · USD
10.49
-0.16 (-1.50%)
At close: Sep 25, 2025, 3:59 PM
10.58
0.86%
After-hours: Sep 25, 2025, 07:40 PM EDT
EOSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 10.27 | 11.36 | 10.21 | 10.65 | 10.65 | 4.82% | 32,453,930 |
| Sep 23, 2025 | 10.30 | 10.61 | 9.93 | 10.16 | 10.16 | -0.78% | 21,212,900 |
| Sep 22, 2025 | 10.46 | 10.48 | 9.85 | 10.24 | 10.24 | 4.92% | 30,620,742 |
| Sep 19, 2025 | 9.23 | 10.15 | 9.17 | 9.76 | 9.76 | 8.44% | 36,023,517 |
| Sep 18, 2025 | 8.78 | 9.25 | 8.44 | 9.00 | 9.00 | 5.88% | 21,845,700 |
| Sep 17, 2025 | 8.27 | 8.74 | 8.12 | 8.50 | 8.50 | 2.53% | 14,132,615 |
| Sep 16, 2025 | 8.32 | 8.40 | 7.93 | 8.29 | 8.29 | 0.12% | 11,235,600 |
| Sep 15, 2025 | 8.44 | 8.55 | 8.21 | 8.28 | 8.28 | 0.98% | 15,747,200 |
| Sep 12, 2025 | 7.24 | 8.24 | 7.17 | 8.20 | 8.20 | 13.57% | 19,132,800 |
| Sep 11, 2025 | 6.81 | 7.28 | 6.72 | 7.22 | 7.22 | 5.09% | 8,507,447 |
| Sep 10, 2025 | 7.05 | 7.37 | 6.80 | 6.87 | 6.87 | -1.58% | 12,893,948 |
| Sep 9, 2025 | 6.93 | 7.05 | 6.66 | 6.98 | 6.98 | 1.60% | 9,915,900 |
| Sep 8, 2025 | 7.20 | 7.47 | 6.81 | 6.87 | 6.87 | -4.72% | 14,809,300 |
| Sep 5, 2025 | 7.54 | 7.62 | 7.00 | 7.21 | 7.21 | -1.77% | 12,937,400 |
| Sep 4, 2025 | 7.62 | 7.67 | 7.04 | 7.34 | 7.34 | -3.67% | 12,364,809 |
| 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 |