Education
About Us
Working with TipRanks
Follow Us
Eos Energy Enterprises (EOSE)
NASDAQ:EOSE
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
15.08
16.76
14.97
16.68
16.68
+11.13%
25,678,461
1.23
Jan 27, 2026
16.22
16.22
14.94
15.01
15.01
-7.29%
25,654,359
1.23
Jan 26, 2026
16.99
17.00
15.63
16.19
16.19
-5.38%
21,176,699
1.02
Jan 23, 2026
18.26
18.36
17.07
17.11
17.11
-6.09%
15,731,100
0.76
Jan 22, 2026
17.85
18.74
17.51
18.22
18.22
+3.94%
25,567,381
1.23
Jan 21, 2026
17.68
18.17
15.61
17.53
17.53
+1.21%
27,943,619
1.32
Jan 20, 2026
16.53
18.56
16.51
17.32
17.32
-0.74%
27,764,439
1.32
Jan 19, 2026
17.11
18.15
16.72
17.45
17.45
0.00%
0
0.00
Jan 16, 2026
17.11
18.15
16.72
17.45
17.45
+3.38%
20,390,320
0.95
Jan 15, 2026
17.51
18.23
16.84
16.88
16.88
-2.43%
23,699,020
1.10
Jan 14, 2026
15.97
17.60
15.60
17.30
17.30
+2.85%
38,665,301
1.79
Jan 13, 2026
16.59
17.76
16.20
16.82
16.82
+4.28%
30,497,830
1.40
Jan 12, 2026
15.28
17.15
15.18
16.13
16.13
+5.56%
29,107,320
1.35
Jan 09, 2026
14.28
15.50
13.99
15.28
15.28
+8.99%
23,201,490
1.08
Jan 08, 2026
13.91
14.73
13.75
14.02
14.02
+0.29%
14,029,160
0.64
Jan 07, 2026
14.33
15.04
13.83
13.98
13.98
-1.20%
18,621,600
0.86
Jan 06, 2026
13.51
14.23
13.36
14.15
14.15
+5.13%
14,680,010
0.66
Jan 05, 2026
13.28
13.76
12.90
13.46
13.46
+3.78%
13,011,400
0.58
Jan 02, 2026
11.69
13.12
11.63
12.97
12.97
+13.18%
15,219,520
0.68
Dec 31, 2025
11.33
11.50
11.17
11.46
11.46
+0.97%
8,863,282
0.39
Dec 30, 2025
11.34
11.61
11.33
11.35
11.35
0.00%
9,264,060
0.41
Dec 29, 2025
11.51
11.90
11.31
11.35
11.35
-4.22%
11,335,260
0.49
Rows: