Eos Energy Enterprises (EOSE)
NASDAQ:EOSE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
4.98
5.19
4.51
4.59
4.59
+2.46%
20,398,600
0.92
Apr 07, 2026
4.74
4.81
4.43
4.48
4.48
-7.44%
16,344,810
0.74
Apr 06, 2026
4.93
5.03
4.74
4.84
4.84
-2.62%
10,455,650
0.47
Apr 03, 2026
4.71
5.07
4.70
4.97
4.97
0.00%
0
0.00
Apr 02, 2026
4.71
5.07
4.70
4.97
4.97
-0.40%
12,201,590
0.54
Apr 01, 2026
5.01
5.18
4.87
4.99
4.99
+0.60%
15,088,540
0.67
Mar 31, 2026
4.58
4.98
4.52
4.96
4.96
+12.86%
19,025,650
0.85
Mar 30, 2026
4.86
5.00
4.37
4.40
4.40
-9.57%
19,251,301
0.87
Mar 27, 2026
4.68
4.93
4.50
4.86
4.86
+0.83%
21,654,689
0.98
Mar 26, 2026
5.01
5.13
4.80
4.82
4.82
-5.49%
12,830,060
0.58
Mar 25, 2026
5.22
5.39
5.01
5.10
5.10
+0.20%
14,278,370
0.65
Mar 24, 2026
5.29
5.43
5.07
5.09
5.09
-4.68%
11,146,370
0.51
Mar 23, 2026
5.23
5.52
5.15
5.34
5.34
+2.89%
14,466,480
0.66
Mar 20, 2026
5.43
5.47
5.10
5.19
5.19
-5.98%
16,334,820
0.74
Mar 19, 2026
5.15
5.56
5.04
5.52
5.52
+4.55%
19,006,051
0.87
Mar 18, 2026
5.68
5.72
5.26
5.28
5.28
-6.38%
15,284,180
0.70
Mar 17, 2026
5.54
5.69
5.37
5.64
5.64
+1.44%
15,561,020
0.71
Mar 16, 2026
5.90
6.08
5.43
5.56
5.56
-2.63%
28,215,119
1.31
Mar 13, 2026
6.21
6.37
5.69
5.71
5.71
-6.70%
22,529,750
1.04
Mar 12, 2026
6.29
6.35
6.01
6.12
6.12
-5.12%
12,955,870
0.60
Mar 11, 2026
6.39
6.66
6.23
6.45
6.45
+0.62%
14,043,530
0.65
Mar 10, 2026
6.27
6.69
6.13
6.41
6.41
+3.89%
17,537,820
0.81
Mar 09, 2026
6.05
6.21
5.79
6.17
6.17
+0.65%
22,581,189
1.05
Mar 06, 2026
6.52
6.73
6.09
6.13
6.13
-8.78%
19,753,279
0.92
Mar 05, 2026
6.67
6.97
6.27
6.72
6.72
-0.44%
22,882,270
1.06
Mar 04, 2026
6.19
6.83
6.18
6.75
6.75
+11.39%
28,375,910
1.33
Mar 03, 2026
5.75
6.32
5.57
6.06
6.06
+2.71%
32,594,930
1.55
Mar 02, 2026
5.50
6.20
5.44
5.90
5.90
+3.60%
40,683,461
1.96
Feb 27, 2026
6.16
6.46
5.51
5.70
5.70
-15.50%
85,650,148
4.39
Feb 26, 2026
7.32
7.37
6.38
6.74
6.74
-39.44%
151,565,594
8.76
Feb 25, 2026
11.64
11.83
11.07
11.13
11.13
-3.05%
13,081,840
0.75
Feb 24, 2026
10.31
11.54
9.87
11.48
11.48
+10.60%
14,509,000
0.83
Feb 23, 2026
10.42
10.53
9.92
10.38
10.38
-2.99%
13,701,490
0.77
Feb 20, 2026
11.35
11.55
10.53
10.70
10.70
-6.55%
11,226,530
0.61
Feb 19, 2026
11.33
11.56
11.07
11.45
11.45
-0.95%
8,763,332
0.46
Feb 18, 2026
11.55
12.25
11.27
11.56
11.56
+0.96%
12,404,030
0.64
Feb 17, 2026
10.90
11.52
10.72
11.45
11.45
+3.15%
13,160,020
0.68
Feb 16, 2026
10.95
11.48
10.53
11.10
11.10
0.00%
0
0.00
Feb 13, 2026
10.95
11.48
10.53
11.10
11.10
+2.87%
15,467,100
0.78
Feb 12, 2026
11.70
11.86
10.69
10.79
10.79
-6.82%
18,831,770
0.93
Feb 11, 2026
13.04
13.04
11.14
11.58
11.58
-12.54%
21,519,109
1.06
Feb 10, 2026
12.98
13.31
12.20
12.22
12.22
-7.70%
14,180,240
0.69
Feb 09, 2026
12.57
13.36
12.03
13.24
13.24
+7.55%
20,288,529
0.97
Feb 06, 2026
11.89
12.37
11.48
12.31
12.31
+9.13%
17,623,471
0.83
Feb 05, 2026
12.03
12.14
10.88
11.28
11.28
-9.03%
30,695,350
1.46
Feb 04, 2026
14.44
14.44
11.61
12.40
12.40
-13.92%
31,725,539
1.52
Feb 03, 2026
14.64
14.90
13.35
14.41
14.41
+2.02%
17,532,910
0.84
Feb 02, 2026
14.39
14.68
13.67
14.12
14.12
-3.55%
16,497,061
0.79
Jan 30, 2026
15.98
16.24
14.36
14.64
14.64
-9.12%
18,776,039
0.89
Jan 29, 2026
16.36
16.99
15.23
16.11
16.11
-3.42%
21,593,051
1.03
Rows: