Eos Energy Enterprises In... (EOSEW)
NASDAQ: EOSEW
· Real-Time Price · USD
2.23
0.06 (2.76%)
At close: Oct 03, 2025, 3:59 PM
2.28
2.24%
After-hours: Oct 03, 2025, 04:00 PM EDT
EOSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.18 | 2.84 | 2.15 | 2.23 | 2.23 | 2.76% | 609,974 |
| Oct 2, 2025 | 2.26 | 2.76 | 2.05 | 2.17 | 2.17 | -1.36% | 911,500 |
| Oct 1, 2025 | 1.77 | 2.25 | 1.63 | 2.20 | 2.20 | 24.29% | 450,615 |
| Sep 30, 2025 | 1.70 | 1.85 | 1.48 | 1.77 | 1.77 | 11.32% | 383,223 |
| Sep 29, 2025 | 1.29 | 1.80 | 1.29 | 1.59 | 1.59 | 27.20% | 410,700 |
| Sep 26, 2025 | 1.47 | 1.47 | 1.15 | 1.25 | 1.25 | -15.54% | 130,716 |
| Sep 25, 2025 | 1.50 | 1.52 | 1.07 | 1.48 | 1.48 | -9.76% | 230,955 |
| Sep 24, 2025 | 1.17 | 1.67 | 1.13 | 1.64 | 1.64 | 51.85% | 751,100 |
| Sep 23, 2025 | 1.10 | 1.22 | 1.01 | 1.08 | 1.08 | -1.82% | 267,700 |
| Sep 22, 2025 | 1.30 | 1.30 | 0.95 | 1.10 | 1.10 | 34.15% | 735,430 |
| Sep 19, 2025 | 0.59 | 0.86 | 0.59 | 0.82 | 0.82 | 38.98% | 621,933 |
| Sep 18, 2025 | 0.50 | 0.64 | 0.50 | 0.59 | 0.59 | 15.69% | 82,326 |
| Sep 17, 2025 | 0.52 | 0.52 | 0.47 | 0.51 | 0.51 | 2.00% | 54,783 |
| Sep 16, 2025 | 0.51 | 0.51 | 0.44 | 0.50 | 0.50 | -7.41% | 138,524 |
| Sep 15, 2025 | 0.48 | 0.60 | 0.48 | 0.54 | 0.54 | 10.20% | 118,700 |
| Sep 12, 2025 | 0.41 | 0.50 | 0.41 | 0.49 | 0.49 | 22.50% | 372,951 |
| Sep 11, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.41 | 5.26% | 1,600 |
| Sep 10, 2025 | 0.40 | 0.44 | 0.38 | 0.38 | 0.38 | -5.00% | 9,141 |
| Sep 9, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 0.00% | 1,443 |
| Sep 8, 2025 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | 0.00% | 111,246 |
Page 1 of 67