Dark

EOSE
Eos Energy Enterprises, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 16, 2026 3:59:42 PM EDT

3.96USD-9.268%(-0.41)41,268,663

3.95Bid 4.00Ask 0.05Spread

Pre-market

Jul 16, 2026 9:29:30 AM EDT

4.56USD+4.348%(+0.19)736,483

After-hours

Jul 16, 2026 4:59:30 PM EDT

4.02USD+1.387%(+0.06)264,229

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	4.5300	4.6200	3.9000	3.9600	-9.382%	41,268,663	0.000%
2026-07-15	4.6050	4.7100	4.2700	4.3700	+1.865%	34,736,245	-9.382%
2026-07-14	4.4050	4.5551	4.2600	4.2900	-1.379%	18,163,210	-7.692%
2026-07-13	4.2600	4.4100	4.0550	4.3500	-1.136%	30,339,082	-8.966%
2026-07-10	4.6100	4.6600	4.3150	4.4000	-3.930%	22,079,888	-10.000%
2026-07-09	4.5650	4.7699	4.4000	4.5800	+1.665%	25,018,612	-13.537%
2026-07-08	4.6600	4.8800	4.4100	4.5050	-4.958%	21,016,620	-12.098%
2026-07-07	5.2000	5.2700	4.3900	4.7400	-6.324%	55,784,160	-16.456%
2026-07-06	5.2500	5.5500	5.0350	5.0600	-3.250%	28,152,567	-21.739%
2026-07-02	5.5300	5.8200	5.1350	5.2300	-5.766%	20,911,709	-24.283%
2026-07-01	5.7600	5.9000	5.5300	5.5500	-5.612%	16,662,814	-28.649%
2026-06-30	5.9900	6.2150	5.6300	5.8800	-3.448%	33,973,888	-32.653%
2026-06-29	6.0200	6.2300	5.7500	6.0900	+2.698%	16,871,911	-34.975%
2026-06-26	5.9100	6.1050	5.7300	5.9300	-2.627%	21,692,554	-33.221%
2026-06-25	6.1500	6.1908	5.7950	6.0900	+0.495%	15,896,583	-34.975%
2026-06-24	6.5150	6.5200	5.9000	6.0600	-6.626%	17,589,272	-34.653%
2026-06-23	6.8800	7.2400	6.3900	6.4900	-11.580%	21,227,793	-38.983%
2026-06-22	7.6700	7.8050	7.2750	7.3400	-4.052%	15,418,438	-46.049%
2026-06-18	8.0400	8.2300	7.1950	7.6500	+0.658%	33,864,896	-48.235%
2026-06-17	7.0500	8.1000	6.9900	7.6000	+11.601%	47,609,245	-47.895%
2026-06-16	7.1150	7.2700	6.5800	6.8100	+6.740%	39,221,771	-41.850%
2026-06-15	6.4200	6.6072	6.2600	6.3800	+5.281%	13,535,891	-37.931%
2026-06-12	6.3000	6.5400	6.0400	6.0600	-2.258%	14,277,043	-34.653%
2026-06-11	6.0800	6.3100	5.9000	6.2000	+2.142%	21,138,676	-36.129%
2026-06-10	6.1550	6.3699	5.9300	6.0700	-3.035%	17,709,527	-34.761%
2026-06-09	6.7650	7.0050	5.8800	6.2600	-6.428%	28,611,356	-36.741%
2026-06-08	7.3250	7.3500	6.6000	6.6900	-5.508%	20,138,986	-40.807%
2026-06-05	7.8200	7.8200	6.7400	7.0800	-12.376%	21,851,735	-44.068%
2026-06-04	8.1400	8.1750	7.7400	8.0800	-1.463%	16,349,857	-50.990%
2026-06-03	9.1200	9.1280	8.1400	8.2000	-12.951%	21,100,322	-51.707%
2026-06-02	8.8600	9.6900	8.7500	9.4200	+5.017%	26,486,705	-57.962%
2026-06-01	8.1900	9.0500	8.1700	8.9700	+6.406%	22,858,566	-55.853%
2026-05-29	8.9000	8.9500	8.2650	8.4300	-6.229%	15,966,797	-53.025%
2026-05-28	9.1350	9.3200	8.6700	8.9900	+4.413%	25,103,812	-55.951%
2026-05-27	8.7700	8.9900	8.3200	8.6100	-1.375%	19,742,652	-54.007%
2026-05-26	8.3900	9.0800	8.1700	8.7300	+8.313%	31,648,665	-54.639%
2026-05-22	8.5150	8.6358	7.9850	8.0600	-1.346%	24,593,893	-50.868%
2026-05-21	7.1000	8.2200	7.0600	8.1700	+14.909%	34,026,799	-51.530%
2026-05-20	6.9450	7.3000	6.7300	7.1100	+3.343%	18,836,703	-44.304%
2026-05-19	7.2000	7.2700	6.7450	6.8800	-7.402%	24,941,568	-42.442%
2026-05-18	7.8200	7.8700	7.3000	7.4300	-5.531%	25,798,100	-46.703%
2026-05-15	7.8300	8.0900	7.5903	7.8650	-3.733%	25,625,352	-49.650%
2026-05-14	7.7100	8.5000	7.4100	8.1700	-1.329%	46,961,737	-51.530%
2026-05-13	9.9700	9.9900	8.1900	8.2800	+2.222%	129,095,365	-52.174%
2026-05-12	8.3440	8.3800	7.7700	8.1000	-5.484%	29,717,453	-51.111%
2026-05-11	7.8750	9.2500	7.7700	8.5700	+6.991%	39,580,713	-53.792%
2026-05-08	6.5500	8.0800	6.5500	8.0100	+25.943%	53,900,108	-50.562%
2026-05-07	6.8300	6.8600	6.2450	6.3600	-2.752%	21,734,400	-37.736%
2026-05-06	6.3000	6.6000	6.0650	6.5400	+4.976%	18,247,667	-39.450%
2026-05-05	6.4900	6.5250	6.1350	6.2300	-2.351%	14,286,759	-36.437%
2026-05-04	6.4000	6.4100	6.1200	6.3800	-1.085%	14,952,357	-37.931%
2026-05-01	6.6900	6.7299	6.4321	6.4500	-3.731%	14,147,205	-38.605%
2026-04-30	6.5100	6.8400	6.3300	6.7000	+5.678%	18,851,852	-40.896%
2026-04-29	6.8700	6.8700	6.2829	6.3400	-6.902%	17,940,337	-37.539%
2026-04-28	6.9700	7.0100	6.6600	6.8100	-4.888%	16,792,413	-41.850%
2026-04-27	7.7050	7.9900	7.1500	7.1600	-6.649%	21,894,684	-44.693%
2026-04-24	7.0000	8.0700	6.9510	7.6700	+10.678%	34,923,803	-48.370%
2026-04-23	7.2850	7.4900	6.7700	6.9300	-5.586%	21,136,882	-42.857%
2026-04-22	7.2250	7.5500	7.0500	7.3400	+4.410%	22,719,639	-46.049%
2026-04-21	7.2600	7.3750	6.9550	7.0300	-1.816%	20,250,140	-43.670%
2026-04-20	7.0100	7.3900	6.8800	7.1600	0.000%	19,916,082	-44.693%
2026-04-17	7.2850	7.7800	7.0800	7.1600	+0.703%	28,762,364	-44.693%
2026-04-16	7.2600	7.3500	6.8600	7.1100	+0.424%	26,259,891	-44.304%
2026-04-15	6.8900	7.5500	6.8200	7.0800	+12.025%	54,436,206	-44.068%
2026-04-14	6.4100	6.6300	6.0601	6.3200	+2.597%	30,731,319	-37.342%
2026-04-13	5.4800	6.3200	5.4000	6.1600	+9.609%	28,500,368	-35.714%
2026-04-10	6.1900	6.3700	5.5250	5.6200	-5.546%	55,942,618	-29.537%
2026-04-09	4.9500	5.9900	4.9100	5.9500	+29.630%	62,907,239	-33.445%
2026-04-08	4.9800	5.1900	4.5100	4.5900	+2.455%	20,423,205	-13.725%
2026-04-07	4.7400	4.8099	4.4300	4.4800	-7.438%	16,344,809	-11.607%
2026-04-06	4.9300	5.0300	4.7400	4.8400	-2.616%	10,455,650	-18.182%
2026-04-02	4.7100	5.0700	4.7000	4.9700	-0.401%	12,201,590	-20.322%
2026-04-01	5.0050	5.1800	4.8700	4.9900	+0.605%	15,088,537	-20.641%
2026-03-31	4.5750	4.9800	4.5200	4.9600	+12.856%	19,025,653	-20.161%
2026-03-30	4.8610	4.9950	4.3700	4.3950	-9.568%	19,251,299	-9.898%
2026-03-27	4.6820	4.9300	4.5000	4.8600	+0.830%	21,679,133	-18.519%
2026-03-26	5.0050	5.1250	4.8000	4.8200	-5.490%	12,873,762	-17.842%
2026-03-25	5.2150	5.3900	5.0100	5.1000	+0.196%	14,313,113	-22.353%
2026-03-24	5.2900	5.4300	5.0700	5.0900	-4.682%	11,260,939	-22.200%
2026-03-23	5.2300	5.5200	5.1450	5.3400	+2.890%	14,479,343	-25.843%
2026-03-20	5.4300	5.4700	5.1000	5.1900	-5.978%	16,420,133	-23.699%
2026-03-19	5.1500	5.5600	5.0400	5.5200	+4.545%	19,158,234	-28.261%
2026-03-18	5.6800	5.7200	5.2600	5.2800	-6.383%	15,403,558	-25.000%
2026-03-17	5.5400	5.6900	5.3700	5.6400	+1.439%	15,599,219	-29.787%
2026-03-16	5.8950	6.0800	5.4300	5.5600	-2.627%	28,253,635	-28.777%
2026-03-13	6.2050	6.3700	5.6900	5.7100	-6.699%	22,703,354	-30.648%
2026-03-12	6.2900	6.3500	6.0100	6.1200	-5.116%	13,029,956	-35.294%
2026-03-11	6.3900	6.6598	6.2250	6.4500	+0.624%	14,105,472	-38.605%
2026-03-10	6.2680	6.6900	6.1250	6.4100	+3.890%	17,573,007	-38.222%
2026-03-09	6.0500	6.2050	5.7900	6.1700	+0.653%	22,814,380	-35.818%
2026-03-06	6.5200	6.7300	6.0900	6.1300	-8.780%	19,753,277	-35.400%
2026-03-05	6.6650	6.9700	6.2700	6.7200	-0.444%	22,882,266	-41.071%
2026-03-04	6.1900	6.8250	6.1800	6.7500	+11.386%	28,375,906	-41.333%
2026-03-03	5.7500	6.3200	5.5700	6.0600	+2.712%	32,594,934	-34.653%
2026-03-02	5.5000	6.2000	5.4400	5.9000	+3.600%	40,663,382	-32.881%
2026-02-27	6.1550	6.4600	5.5100	5.6950	-15.504%	85,647,152	-30.465%
2026-02-26	7.3200	7.3650	6.3750	6.7400	-39.443%	151,657,166	-41.246%
2026-02-25	11.6400	11.8300	11.0700	11.1300	-3.049%	13,081,540	-64.420%
2026-02-24	10.3100	11.5350	9.8650	11.4800	+10.597%	14,508,429	-65.505%
2026-02-23	10.4200	10.5250	9.9150	10.3800	-2.991%	13,700,671	-61.850%
2026-02-20	11.3500	11.5450	10.5300	10.7000	-6.550%	11,226,528	-62.991%
2026-02-19	11.3300	11.5599	11.0700	11.4500	-0.952%	8,763,307	-65.415%
2026-02-18	11.5500	12.2455	11.2700	11.5600	+0.961%	12,403,502	-65.744%
2026-02-17	10.9000	11.5200	10.7200	11.4500	+3.153%	13,157,597	-65.415%
2026-02-13	10.9450	11.4800	10.5300	11.1000	+2.873%	15,465,375	-64.324%
2026-02-12	11.7000	11.8600	10.6900	10.7900	-6.822%	18,829,967	-63.299%
2026-02-11	13.0350	13.0350	11.1400	11.5800	-5.237%	21,518,477	-65.803%
2026-02-10	12.9800	13.3100	12.1950	12.2200	-7.704%	14,178,691	-67.594%
2026-02-09	12.5700	13.3599	12.0300	13.2400	+7.555%	20,069,231	-70.091%
2026-02-06	11.8850	12.3650	11.4800	12.3100	+9.131%	17,622,848	-67.831%
2026-02-05	12.0250	12.1400	10.8815	11.2800	-9.032%	30,694,215	-64.894%
2026-02-04	14.4400	14.4400	11.6100	12.4000	-13.919%	31,805,694	-68.065%
2026-02-03	14.6400	14.9000	13.3500	14.4050	+2.018%	17,532,805	-72.510%
2026-02-02	14.3900	14.6800	13.6700	14.1200	-3.552%	16,495,371	-71.955%
2026-01-30	15.9800	16.2400	14.3600	14.6400	-9.125%	18,775,835	-72.951%
2026-01-29	16.3550	16.9899	15.2300	16.1100	-3.417%	21,593,096	-75.419%
2026-01-28	15.0750	16.7600	14.9740	16.6800	+11.126%	25,678,461	-76.259%
2026-01-27	16.2200	16.2200	14.9400	15.0100	-7.288%	25,654,653	-73.618%
2026-01-26	16.9850	17.0000	15.6300	16.1900	-5.377%	21,176,474	-75.540%
2026-01-23	18.2550	18.3599	17.0700	17.1100	-6.092%	15,877,758	-76.856%
2026-01-22	17.8450	18.7400	17.5100	18.2200	+3.936%	25,567,118	-78.266%
2026-01-21	17.6750	18.1700	15.6100	17.5300	+1.212%	27,943,373	-77.410%
2026-01-20	16.5300	18.5600	16.5100	17.3200	-0.745%	27,772,909	-77.136%
2026-01-16	17.1100	18.1500	16.7200	17.4500	+3.377%	20,361,181	-77.307%
2026-01-15	17.5100	18.2300	16.8400	16.8800	-2.428%	23,658,469	-76.540%
2026-01-14	15.9650	17.5950	15.6015	17.3000	+2.854%	38,615,256	-77.110%
2026-01-13	16.5850	17.7600	16.2000	16.8200	+4.278%	30,472,058	-76.457%
2026-01-12	15.2800	17.1499	15.1800	16.1300	+5.563%	29,056,877	-75.449%
2026-01-09	14.2800	15.4950	13.9900	15.2800	+8.987%	22,764,550	-74.084%
2026-01-08	13.9100	14.7300	13.7500	14.0200	+0.286%	13,999,488	-71.755%
2026-01-07	14.3300	15.0400	13.8300	13.9800	-1.201%	18,587,962	-71.674%
2026-01-06	13.5100	14.2250	13.3600	14.1500	+5.126%	14,630,476	-72.014%
2026-01-05	13.2840	13.7598	12.9000	13.4600	+3.778%	12,983,858	-70.579%
2026-01-02	11.6900	13.1200	11.6300	12.9700	+13.176%	15,215,938	-69.468%
2025-12-31	11.3300	11.5000	11.1742	11.4600	+0.969%	8,852,336	-65.445%
2025-12-30	11.3400	11.6100	11.3300	11.3500	0.000%	9,248,966	-65.110%
2025-12-29	11.5100	11.8958	11.3050	11.3500	-4.219%	11,315,812	-65.110%
2025-12-26	12.0800	12.0800	11.6900	11.8500	-1.414%	8,827,352	-66.582%
2025-12-24	12.0750	12.0900	11.7500	12.0200	+0.502%	6,942,944	-67.055%
2025-12-23	12.5200	12.7100	11.8700	11.9600	-7.215%	16,799,770	-66.890%
2025-12-22	13.4350	13.4920	12.7550	12.8900	-1.377%	12,770,814	-69.279%
2025-12-19	12.4500	13.2900	12.4500	13.0700	+6.174%	15,500,916	-69.702%
2025-12-18	12.7000	13.1600	12.2200	12.3100	+0.326%	13,948,778	-67.831%
2025-12-17	13.4500	13.6300	12.2050	12.2700	-7.744%	15,247,546	-67.726%
2025-12-16	13.4400	13.7399	12.8550	13.3000	-2.421%	12,984,275	-70.226%
2025-12-15	15.0900	15.1000	13.5101	13.6300	-8.154%	15,688,306	-70.946%
2025-12-12	16.3200	16.3600	14.4200	14.8400	-9.732%	20,941,788	-73.315%
2025-12-11	14.5600	16.4900	13.8300	16.4400	+11.156%	20,750,861	-75.912%
2025-12-10	14.9750	15.2799	14.4100	14.7900	-1.070%	13,630,003	-73.225%
2025-12-09	15.3300	15.7700	14.7600	14.9500	-3.111%	16,235,788	-73.512%
2025-12-08	15.1200	15.4500	14.3300	15.4300	+2.935%	14,448,679	-74.336%
2025-12-05	15.4300	15.5199	14.8300	14.9900	-3.849%	15,522,802	-73.582%
2025-12-04	13.4100	16.0450	13.2233	15.5900	+15.055%	28,253,436	-74.599%
2025-12-03	12.7700	13.5900	12.3700	13.5500	+6.025%	10,510,398	-70.775%
2025-12-02	13.6400	13.8300	12.7300	12.7800	-6.064%	18,759,130	-69.014%
2025-12-01	14.5600	14.7491	13.5850	13.6050	-9.601%	17,169,138	-70.893%
2025-11-28	14.4600	15.2750	14.2000	15.0500	+5.911%	9,265,166	-73.688%
2025-11-26	13.5000	14.3600	13.3200	14.2100	+6.045%	13,425,170	-72.132%
2025-11-25	13.1800	13.4499	12.6000	13.4000	+2.134%	19,441,226	-70.448%
2025-11-24	12.6650	13.5350	12.6300	13.1200	+6.149%	21,599,306	-69.817%
2025-11-21	12.9800	13.2400	11.5800	12.3600	-4.037%	30,864,686	-67.961%
2025-11-20	13.3400	14.2400	12.5700	12.8800	+0.782%	45,012,919	-69.255%
2025-11-19	12.5250	13.6500	12.2300	12.7800	-5.193%	53,387,657	-69.014%
2025-11-18	12.6640	14.0652	12.2100	13.4800	+3.692%	26,491,617	-70.623%
2025-11-17	13.5100	14.0000	12.7500	13.0000	-5.797%	25,821,123	-69.538%
2025-11-14	14.2300	15.3000	13.7300	13.8000	-9.240%	24,319,845	-71.304%
2025-11-13	17.0900	17.3600	14.7600	15.2050	-11.957%	21,894,099	-73.956%
2025-11-12	19.0550	19.6500	16.0400	17.2700	-6.749%	34,234,950	-77.070%
2025-11-11	18.9800	19.2800	18.0175	18.5200	-3.491%	22,761,987	-78.618%
2025-11-10	18.2750	19.8600	17.2609	19.1900	+5.093%	42,408,894	-79.364%
2025-11-07	14.7300	18.3409	14.2000	18.2600	+19.424%	41,867,680	-78.313%
2025-11-06	15.8000	16.1100	14.5200	15.2900	+2.894%	36,334,930	-74.101%
2025-11-05	14.4000	15.3800	13.8900	14.8600	+5.390%	16,445,359	-73.351%
2025-11-04	14.7400	15.0097	13.9900	14.1000	-9.731%	17,362,098	-71.915%
2025-11-03	16.0900	16.6000	15.5200	15.6200	-2.558%	16,502,604	-74.648%
2025-10-31	14.6500	16.2900	14.5300	16.0300	+11.941%	24,103,585	-75.296%
2025-10-30	13.2550	14.7700	13.1500	14.3200	-0.348%	24,634,960	-72.346%
2025-10-29	14.8300	15.4600	13.9000	14.3700	-4.264%	20,809,976	-72.443%
2025-10-28	15.2000	16.0400	14.6400	15.0100	-2.406%	16,229,043	-73.618%
2025-10-27	16.2400	16.9500	15.2350	15.3800	-4.234%	21,176,208	-74.252%
2025-10-24	15.0500	16.3600	14.9600	16.0600	+11.838%	21,351,770	-75.342%
2025-10-23	15.1950	15.9000	14.3201	14.3600	-4.648%	16,644,846	-72.423%
2025-10-22	15.6000	16.3400	14.1920	15.0600	-7.607%	27,469,647	-73.705%
2025-10-21	17.0250	17.3300	15.6400	16.3000	+8.594%	50,357,403	-75.706%
2025-10-20	16.1990	16.1990	14.5900	15.0100	-0.199%	14,600,092	-73.618%
2025-10-17	15.1400	15.4900	14.5000	15.0400	-2.654%	20,353,602	-73.670%
2025-10-16	18.1000	18.2100	15.3400	15.4500	-15.481%	31,587,694	-74.369%
2025-10-15	18.2800	19.0450	16.9400	18.2800	+7.656%	32,574,692	-78.337%
2025-10-14	16.6100	17.8100	16.1000	16.9800	-0.411%	34,127,259	-76.678%
2025-10-13	15.1041	17.3600	14.9410	17.0500	+23.372%	41,965,993	-76.774%
2025-10-10	14.6900	14.6900	13.5400	13.8200	-5.601%	22,062,684	-71.346%
2025-10-09	15.0501	15.0900	14.3800	14.6400	-1.215%	17,324,494	-72.951%
2025-10-08	13.5500	15.3400	13.3100	14.8200	+8.492%	27,538,258	-73.279%
2025-10-07	14.2000	14.5600	13.5700	13.6600	-1.443%	19,129,066	-71.010%
2025-10-06	14.4350	15.1900	13.5500	13.8600	+10.000%	35,332,608	-71.429%
2025-10-03	12.4700	13.5050	12.2934	12.6000	+1.942%	24,711,379	-68.571%
2025-10-02	12.9550	13.1268	12.1800	12.3600	-0.081%	27,124,584	-67.961%
2025-10-01	11.3700	12.4000	11.1200	12.3700	+8.604%	20,342,172	-67.987%
2025-09-30	11.0000	11.5688	10.8000	11.3900	+1.970%	14,085,305	-65.233%
2025-09-29	10.4331	11.4500	10.2259	11.1700	+10.375%	23,838,381	-64.548%
2025-09-26	10.5000	10.6080	9.8300	10.1200	-3.527%	12,632,110	-60.870%
2025-09-25	10.1200	10.7050	9.7700	10.4900	-1.502%	22,783,362	-62.250%
2025-09-24	10.2700	11.3550	10.2100	10.6500	+4.823%	32,690,816	-62.817%
2025-09-23	10.3000	10.6050	9.9300	10.1600	-0.781%	21,212,882	-61.024%
2025-09-22	10.4600	10.4800	9.8500	10.2400	+4.918%	30,620,742	-61.328%
2025-09-19	9.2250	10.1550	9.1700	9.7600	+8.444%	36,023,517	-59.426%
2025-09-18	8.7750	9.2500	8.4400	9.0000	+5.882%	21,845,666	-56.000%
2025-09-17	8.2700	8.7400	8.1200	8.5000	+2.533%	14,132,615	-53.412%
2025-09-16	8.3250	8.4050	7.9302	8.2900	+0.121%	11,235,553	-52.232%
2025-09-15	8.4400	8.5450	8.2100	8.2800	+0.976%	15,747,192	-52.174%
2025-09-12	7.2400	8.2400	7.1711	8.2000	+13.573%	19,132,773	-51.707%
2025-09-11	6.8100	7.2800	6.7200	7.2200	+5.095%	8,507,447	-45.152%
2025-09-10	7.0500	7.3700	6.8000	6.8700	-1.576%	12,893,948	-42.358%
2025-09-09	6.9250	7.0450	6.6600	6.9800	+1.601%	9,915,863	-43.266%
2025-09-08	7.2000	7.4700	6.8100	6.8700	-4.716%	14,809,257	-42.358%
2025-09-05	7.5400	7.6200	7.0000	7.2100	-1.771%	12,937,394	-45.076%
2025-09-04	7.6200	7.6699	7.0400	7.3400	-3.675%	12,364,809	-46.049%
2025-09-03	7.6700	8.0850	7.5500	7.6200	+1.465%	16,714,549	-48.031%
2025-09-02	6.7100	7.6000	6.5100	7.5100	+8.841%	19,824,525	-47.270%
2025-08-29	7.1300	7.2100	6.7600	6.9000	-3.226%	8,689,457	-42.609%
2025-08-28	7.2690	7.3400	6.8650	7.1300	+0.140%	11,205,604	-44.460%
2025-08-27	6.9500	7.1400	6.8000	7.1200	+2.890%	11,215,688	-44.382%
2025-08-26	6.3450	6.9400	6.3100	6.9200	+10.367%	15,722,183	-42.775%
2025-08-25	6.3200	6.3800	6.1450	6.2700	-0.791%	5,349,831	-36.842%
2025-08-22	6.0300	6.3800	5.9600	6.3200	+4.983%	8,341,785	-37.342%
2025-08-21	5.9400	6.0300	5.8400	6.0200	+0.501%	4,582,861	-34.219%
2025-08-20	5.9100	6.0100	5.7700	5.9900	-0.992%	7,629,911	-33.890%
2025-08-19	6.2500	6.2700	5.9500	6.0500	-4.423%	7,951,256	-34.545%
2025-08-18	5.9600	6.4000	5.9250	6.3300	+8.020%	13,499,808	-37.441%
2025-08-15	6.3500	6.3500	5.8300	5.8600	-7.425%	15,502,045	-32.423%
2025-08-14	6.1200	6.6050	6.1000	6.3300	-0.158%	9,905,087	-37.441%
2025-08-13	6.1400	6.3500	5.8400	6.3400	+3.764%	15,201,524	-37.539%
2025-08-12	6.2100	6.2616	6.0000	6.1100	-3.780%	11,764,870	-35.188%
2025-08-11	6.3700	6.5400	6.2900	6.3500	-0.314%	8,545,259	-37.638%
2025-08-08	6.6000	6.6903	6.1950	6.3700	-2.896%	11,401,571	-37.834%
2025-08-07	6.5650	6.9100	6.5100	6.5600	+1.548%	15,975,142	-39.634%
2025-08-06	6.5100	6.7589	6.3000	6.4600	-0.768%	13,892,151	-38.700%
2025-08-05	6.2050	6.5400	6.0600	6.5100	+4.831%	16,632,494	-39.171%
2025-08-04	5.6700	6.3500	5.6450	6.2100	+12.704%	15,657,692	-36.232%
2025-08-01	5.4700	5.6400	5.2700	5.5100	-3.333%	13,993,286	-28.131%
2025-07-31	5.4700	6.5500	5.4100	5.7000	-3.716%	24,980,300	-30.526%
2025-07-30	5.9250	6.3000	5.9100	5.9200	-0.588%	15,768,156	-33.108%
2025-07-29	6.2900	6.3100	5.7900	5.9550	-3.641%	10,232,477	-33.501%
2025-07-28	6.4500	6.5400	6.0450	6.1800	-2.983%	10,380,037	-35.922%
2025-07-25	6.2600	6.6600	6.1800	6.3700	+0.157%	11,904,858	-37.834%
2025-07-24	6.2300	6.5200	6.1200	6.3600	+1.923%	13,469,565	-37.736%
2025-07-23	6.2500	6.4500	5.9100	6.2400	+3.483%	16,759,942	-36.538%
2025-07-22	5.9450	6.1200	5.6600	6.0300	+0.500%	14,708,451	-34.328%
2025-07-21	6.1100	6.2300	5.8500	6.0000	+2.215%	24,322,507	-34.000%
2025-07-18	5.9500	6.5000	5.7600	5.8700	+10.755%	42,044,201	-32.538%
2025-07-17	5.1000	5.3500	4.9000	5.3000	+4.536%	17,475,041	-25.283%
2025-07-16	5.2800	5.3900	4.8200	5.0700	-1.934%	11,825,672	-21.893%
2025-07-15	5.4400	5.4800	5.0800	5.1700	-3.724%	16,080,775	-23.404%
2025-07-14	4.6500	5.3800	4.5900	5.3700	+15.983%	16,646,475	-26.257%
2025-07-11	4.6000	4.6400	4.4500	4.6300	-0.430%	7,954,940	-14.471%
2025-07-10	4.6200	4.6700	4.5200	4.6500	-0.215%	7,960,733	-14.839%
2025-07-09	4.8400	4.8612	4.5600	4.6600	-2.714%	10,250,705	-15.021%
2025-07-08	5.1500	5.1850	4.7700	4.7900	-6.990%	15,759,568	-17.328%
2025-07-07	5.2050	5.4800	5.0800	5.1500	+1.378%	15,159,237	-23.107%
2025-07-03	4.9600	5.1100	4.9300	5.0800	+3.673%	5,747,513	-22.047%
2025-07-02	5.2250	5.2800	4.8600	4.9000	+0.616%	14,822,304	-19.184%
2025-07-01	5.0300	5.0497	4.7100	4.8700	-4.883%	13,262,545	-18.686%
2025-06-30	4.5100	5.2300	4.5036	5.1200	+16.100%	18,495,799	-22.656%
2025-06-27	4.5900	4.6000	4.2800	4.4100	-2.863%	44,729,630	-10.204%
2025-06-26	4.2500	4.5900	4.2150	4.5400	+7.838%	9,260,714	-12.775%
2025-06-25	4.4200	4.4400	4.2000	4.2100	-3.661%	7,293,183	-5.938%
2025-06-24	4.2400	4.4300	4.2100	4.3700	+4.296%	8,160,380	-9.382%
2025-06-23	4.3900	4.5700	4.1800	4.1900	-6.682%	13,319,639	-5.489%
2025-06-20	4.7900	4.8650	4.4800	4.4900	-1.965%	13,016,784	-11.804%
2025-06-18	4.4700	4.7800	4.4300	4.5800	+3.386%	9,195,775	-13.537%
2025-06-17	4.5500	4.7450	4.3900	4.4300	-4.320%	9,533,376	-10.609%
2025-06-16	4.2000	4.6600	4.1950	4.6300	+14.888%	21,377,161	-14.471%
2025-06-13	4.0400	4.1600	3.9600	4.0300	-3.125%	9,493,170	-1.737%
2025-06-12	4.0400	4.2900	4.0000	4.1600	+3.741%	10,136,022	-4.808%
2025-06-11	4.0800	4.1350	3.8800	4.0100	-1.474%	8,419,362	-1.247%
2025-06-10	4.2400	4.3300	4.0350	4.0700	-2.632%	12,979,212	-2.703%
2025-06-09	3.9400	4.3500	3.9200	4.1800	+8.854%	21,946,456	-5.263%
2025-06-06	3.9400	4.0300	3.8050	3.8400	-2.041%	9,926,758	+3.125%
2025-06-05	3.8200	4.0500	3.7800	3.9200	+3.158%	17,628,888	+1.020%
2025-06-04	3.9100	3.9300	3.6900	3.8000	-1.554%	18,372,821	+4.211%
2025-06-03	4.1800	4.1800	3.8100	3.8600	-6.988%	25,292,741	+2.591%
2025-06-02	4.1700	4.2100	4.0300	4.1500	-0.240%	19,209,086	-4.578%
2025-05-30	4.2800	4.2900	4.0300	4.1600	-7.863%	60,776,625	-4.808%
2025-05-29	5.0500	5.3600	4.5100	4.5150	-24.687%	60,725,621	-12.292%
2025-05-28	5.9000	6.1100	5.5800	5.9950	+1.783%	7,923,243	-33.945%
2025-05-27	5.9850	6.0050	5.5650	5.8900	-7.680%	19,378,203	-32.767%
2025-05-23	5.8500	6.5050	5.8300	6.3800	+6.333%	8,818,424	-37.931%
2025-05-22	5.7600	6.0950	5.5500	6.0000	+1.180%	6,971,053	-34.000%
2025-05-21	6.0700	6.2500	5.8500	5.9300	-4.355%	9,350,660	-33.221%
2025-05-20	6.4700	6.5899	6.1450	6.2000	-4.762%	5,382,493	-36.129%
2025-05-19	6.7200	6.7480	6.3500	6.5100	-6.734%	8,909,632	-39.171%
2025-05-16	7.1150	7.1150	6.7250	6.9800	-1.828%	11,005,610	-43.266%
2025-05-15	6.9000	7.3600	6.7500	7.1100	+2.450%	12,625,978	-44.304%
2025-05-14	6.8000	7.0500	6.6400	6.9400	+2.059%	8,391,678	-42.939%
2025-05-13	6.4600	7.0600	6.4500	6.8000	+7.425%	15,203,208	-41.765%
2025-05-12	6.4600	6.7300	6.2400	6.3300	+1.932%	7,884,814	-37.441%
2025-05-09	6.0600	6.2750	5.7900	6.2100	+3.500%	7,109,848	-36.232%
2025-05-08	6.4460	6.4961	5.9100	6.0000	-10.045%	12,887,490	-34.000%
2025-05-07	5.3600	6.8900	5.3400	6.6700	+32.341%	37,215,226	-40.630%
2025-05-06	4.9300	5.1000	4.8600	5.0400	-0.395%	7,250,494	-21.429%
2025-05-05	5.2700	5.2890	5.0200	5.0600	-5.066%	4,289,278	-21.739%
2025-05-02	5.2400	5.4200	5.1750	5.3300	+3.696%	4,730,134	-25.704%
2025-05-01	5.3300	5.3755	5.1200	5.1400	-1.533%	4,018,851	-22.957%
2025-04-30	5.1800	5.2300	4.9800	5.2200	-3.690%	4,681,744	-24.138%
2025-04-29	5.4100	5.4671	5.1500	5.4200	-1.095%	4,248,876	-26.937%
2025-04-28	5.3000	5.5787	5.1800	5.4800	+4.981%	6,681,427	-27.737%
2025-04-25	4.8450	5.2400	4.7800	5.2200	+6.967%	5,407,114	-24.138%
2025-04-24	4.8700	5.0850	4.7700	4.8800	+0.412%	5,235,910	-18.852%
2025-04-23	4.8700	5.0900	4.7700	4.8600	+4.516%	6,166,056	-18.519%
2025-04-22	4.6800	4.8963	4.6100	4.6500	+2.876%	5,273,450	-14.839%
2025-04-21	4.6300	4.7100	4.4100	4.5200	-4.641%	4,424,822	-12.389%
2025-04-17	4.9600	5.2050	4.7150	4.7400	-3.067%	5,611,053	-16.456%
2025-04-16	4.9300	5.0900	4.7600	4.8900	-3.168%	5,884,534	-19.018%
2025-04-15	4.4300	5.0900	4.4300	5.0500	+19.668%	13,178,349	-21.584%
2025-04-14	4.3200	4.4200	4.1101	4.2200	-0.236%	4,615,336	-6.161%
2025-04-11	3.8600	4.2500	3.7550	4.2300	+9.302%	7,587,951	-6.383%
2025-04-10	3.7900	3.8700	3.4700	3.8700	+0.259%	5,287,716	+2.326%
2025-04-09	3.2500	3.9400	3.0700	3.8600	+16.970%	9,726,808	+2.591%
2025-04-08	3.7800	3.8000	3.1400	3.3000	-6.780%	7,665,215	+20.000%
2025-04-07	3.5000	3.9852	3.4600	3.5400	-7.330%	9,304,098	+11.864%
2025-04-04	3.7801	3.8550	3.3500	3.8200	-3.778%	6,504,897	+3.665%
2025-04-03	3.7200	4.0000	3.7200	3.9700	-0.501%	4,494,890	-0.252%
2025-04-02	3.9100	4.1650	3.9000	3.9900	-0.499%	2,792,970	-0.752%
2025-04-01	3.7400	4.0150	3.7000	4.0100	+6.085%	4,460,937	-1.247%
2025-03-31	3.7800	3.8650	3.6219	3.7800	-4.061%	4,229,456	+4.762%
2025-03-28	3.9600	4.0100	3.8400	3.9400	-2.475%	3,686,172	+0.508%
2025-03-27	4.0801	4.1000	3.9300	4.0400	-1.942%	2,797,355	-1.980%
2025-03-26	4.1800	4.2100	4.0200	4.1200	-1.671%	3,164,339	-3.883%
2025-03-25	4.3300	4.3700	4.1800	4.1900	-3.678%	2,519,940	-5.489%
2025-03-24	4.5000	4.5800	4.3400	4.3500	-0.911%	3,280,381	-8.966%
2025-03-21	4.1700	4.4273	4.0900	4.3900	+3.052%	3,529,574	-9.795%
2025-03-20	4.4000	4.5800	4.2500	4.2600	-4.054%	3,875,052	-7.042%
2025-03-19	4.1150	4.5400	4.1150	4.4400	+8.293%	5,178,331	-10.811%
2025-03-18	4.1200	4.1550	3.9300	4.1000	-1.442%	2,696,800	-3.415%
2025-03-17	4.1400	4.2600	4.0850	4.1600	+0.726%	2,792,452	-4.808%
2025-03-14	4.0700	4.2000	4.0400	4.1300	+4.557%	3,407,918	-4.116%
2025-03-13	4.1100	4.2100	3.8400	3.9500	-3.893%	3,939,872	+0.253%
2025-03-12	4.1200	4.1759	4.0000	4.1100	+4.051%	4,824,524	-3.650%
2025-03-11	3.9400	4.0600	3.8000	3.9500	+0.254%	4,562,120	+0.253%
2025-03-10	4.4400	4.4400	3.8400	3.9400	-14.348%	8,266,538	+0.508%
2025-03-07	4.5100	4.7000	4.2600	4.6000	+1.545%	5,707,530	-13.913%
2025-03-06	4.7250	4.9000	4.4400	4.5300	-8.853%	7,289,839	-12.583%
2025-03-05	4.2000	4.9800	4.1400	4.9700	+26.142%	13,006,539	-20.322%
2025-03-04	3.8400	4.0800	3.6600	3.9400	-1.129%	6,998,703	+0.508%
2025-03-03	4.4500	4.4800	3.9000	3.9850	-8.810%	6,734,346	-0.627%
2025-02-28	3.9700	4.4750	3.9200	4.3700	+7.371%	5,818,332	-9.382%
2025-02-27	4.3100	4.3450	4.0700	4.0700	-4.907%	3,047,985	-2.703%
2025-02-26	4.1200	4.4700	4.1000	4.2800	+4.645%	5,643,157	-7.477%
2025-02-25	4.2100	4.2400	3.8600	4.0900	-3.991%	8,957,236	-3.178%
2025-02-24	4.4700	4.4800	4.1250	4.2600	-4.911%	6,580,342	-7.042%
2025-02-21	4.7850	4.8300	4.4700	4.4800	-5.684%	4,963,276	-11.607%
2025-02-20	4.6300	4.8050	4.3800	4.7500	-1.452%	8,240,791	-16.632%
2025-02-19	5.0200	5.1100	4.7800	4.8200	-3.213%	5,355,560	-17.842%
2025-02-18	4.8980	5.0100	4.6800	4.9800	+1.633%	5,568,387	-20.482%
2025-02-14	5.2550	5.2632	4.8917	4.9000	-6.310%	4,023,228	-19.184%
2025-02-13	5.0050	5.2800	4.9100	5.2300	+5.231%	4,252,309	-24.283%
2025-02-12	4.7000	5.0900	4.6000	4.9700	+1.222%	6,987,580	-20.322%
2025-02-11	5.2100	5.4200	4.8100	4.9100	-9.074%	11,961,377	-19.348%
2025-02-10	5.3300	5.5950	5.1400	5.4000	+1.313%	5,974,090	-26.667%
2025-02-07	5.4800	5.7200	5.3000	5.3300	-2.381%	4,760,039	-25.704%
2025-02-06	5.5100	5.6300	5.3400	5.4600	+1.299%	4,531,461	-27.473%
2025-02-05	5.9700	6.0800	5.3300	5.3900	-9.259%	7,925,260	-26.531%
2025-02-04	5.6100	6.1150	5.4300	5.9400	+5.882%	7,363,520	-33.333%
2025-02-03	5.3600	5.8000	5.2900	5.6100	-2.265%	4,932,923	-29.412%
2025-01-31	5.8600	6.1990	5.7300	5.7400	-1.205%	6,071,402	-31.010%
2025-01-30	5.5400	6.2800	5.5400	5.8100	+6.801%	11,595,530	-31.842%
2025-01-29	5.6500	5.8600	5.3200	5.4400	-4.225%	4,875,970	-27.206%
2025-01-28	5.8850	5.9900	5.2650	5.6800	-2.906%	8,908,256	-30.282%
2025-01-27	5.8400	6.1550	5.6700	5.8500	-3.783%	6,645,800	-32.308%
2025-01-24	6.2500	6.6400	5.9700	6.0800	-1.777%	7,663,000	-34.868%

.dark-mode .RyC9LX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RyC9LX{ color: #333333; background-color: white; border: 2px solid #333333; }EOSEEos Energy Enterprises, Inc. Class A Common Stockstock NASDAQ

EOSE
Eos Energy Enterprises, Inc. Class A Common Stock
stock NASDAQ