Eos Energy Enterprises In... (EOSE)
3.81
-0.16 (-4.03%)
At close: Apr 04, 2025, 3:59 PM
3.78
-0.79%
After-hours: Apr 04, 2025, 05:58 PM EDT
Eos Energy Enterprises Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 3.78 | 3.86 | 3.35 | 3.82 | -0.15 | -3.78% | 6,489,662 |
| Apr 3, 2025 | 3.72 | 4.00 | 3.72 | 3.97 | -0.02 | -0.50% | 4,494,900 |
| Apr 2, 2025 | 3.91 | 4.17 | 3.90 | 3.99 | -0.02 | -0.50% | 2,793,000 |
| Apr 1, 2025 | 3.74 | 4.01 | 3.70 | 4.01 | 0.23 | 6.08% | 4,460,937 |
| Mar 31, 2025 | 3.78 | 3.87 | 3.62 | 3.78 | -0.16 | -4.06% | 4,229,500 |
| Mar 28, 2025 | 3.96 | 4.01 | 3.84 | 3.94 | -0.10 | -2.48% | 3,686,200 |
| Mar 27, 2025 | 4.08 | 4.10 | 3.93 | 4.04 | -0.08 | -1.94% | 2,797,400 |
| Mar 26, 2025 | 4.18 | 4.21 | 4.02 | 4.12 | -0.07 | -1.67% | 3,166,226 |
| Mar 25, 2025 | 4.33 | 4.37 | 4.18 | 4.19 | -0.16 | -3.68% | 2,536,400 |
| Mar 24, 2025 | 4.50 | 4.58 | 4.34 | 4.35 | -0.04 | -0.91% | 3,281,500 |
| Mar 21, 2025 | 4.17 | 4.43 | 4.09 | 4.39 | 0.13 | 3.05% | 3,668,380 |
| Mar 20, 2025 | 4.40 | 4.58 | 4.25 | 4.26 | -0.18 | -4.05% | 3,875,740 |
| Mar 19, 2025 | 4.12 | 4.54 | 4.12 | 4.44 | 0.34 | 8.29% | 5,178,945 |
| Mar 18, 2025 | 4.12 | 4.16 | 3.93 | 4.10 | -0.06 | -1.44% | 2,698,500 |
| Mar 17, 2025 | 4.14 | 4.26 | 4.09 | 4.16 | 0.03 | 0.73% | 2,807,917 |
| Mar 14, 2025 | 4.07 | 4.20 | 4.04 | 4.13 | 0.18 | 4.56% | 3,435,344 |
| Mar 13, 2025 | 4.11 | 4.21 | 3.84 | 3.95 | -0.16 | -3.89% | 3,939,900 |
| Mar 12, 2025 | 4.12 | 4.18 | 4.00 | 4.11 | 0.16 | 4.05% | 4,838,820 |
| Mar 11, 2025 | 3.94 | 4.06 | 3.80 | 3.95 | 0.01 | 0.25% | 4,562,120 |
| Mar 10, 2025 | 4.44 | 4.44 | 3.84 | 3.94 | -0.66 | -14.35% | 8,266,538 |
| Mar 7, 2025 | 4.51 | 4.70 | 4.26 | 4.60 | 0.07 | 1.55% | 5,707,530 |
| Mar 6, 2025 | 4.72 | 4.90 | 4.44 | 4.53 | -0.44 | -8.85% | 7,290,214 |
| Mar 5, 2025 | 4.20 | 4.98 | 4.14 | 4.97 | 1.03 | 26.14% | 13,082,339 |
| Mar 4, 2025 | 3.84 | 4.08 | 3.66 | 3.94 | -0.05 | -1.25% | 6,998,703 |
| Mar 3, 2025 | 4.45 | 4.48 | 3.90 | 3.99 | -0.38 | -8.70% | 6,734,346 |
| 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 |