Dark

EOSEW
Eos Energy Enterprises, Inc. Warrant
stock NASDAQ Warrant

At Close

Aug 5, 2026 3:38:01 PM EDT

3.05USD0.000%(+3.05)16,172

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	3.050000	3.050000	3.050000	3.050000	+107.483%	11,588	0.000%
2025-11-17	2.200000	2.310000	1.200000	1.470000	-34.956%	225,128	+107.483%
2025-11-14	2.670000	3.750000	2.160000	2.260000	-40.992%	469,585	+34.956%
2025-11-13	5.100000	5.650000	3.280000	3.830000	-32.925%	389,851	-20.366%
2025-11-12	7.320000	8.165500	4.410000	5.710000	-18.429%	492,211	-46.585%
2025-11-11	7.400000	7.760000	6.594400	7.000000	-9.444%	203,488	-56.429%
2025-11-10	6.640000	8.310000	5.850300	7.730000	+14.859%	675,379	-60.543%
2025-11-07	3.310000	6.800000	2.735000	6.730000	+70.812%	1,271,413	-54.681%
2025-11-06	4.740000	4.740000	3.150000	3.940000	+13.545%	309,637	-22.589%
2025-11-05	3.270000	3.950000	2.660000	3.470000	+24.373%	279,246	-12.104%
2025-11-04	3.680000	3.680000	2.780000	2.790000	-32.771%	231,551	+9.319%
2025-11-03	4.370000	5.100000	4.100000	4.150000	-9.190%	187,901	-26.506%
2025-10-31	3.500000	4.850000	3.050000	4.570000	+50.329%	434,271	-33.260%
2025-10-30	2.640000	3.500000	2.370000	3.040000	-4.101%	465,537	+0.329%
2025-10-29	3.780000	4.150000	2.840000	3.170000	-16.579%	257,025	-3.785%
2025-10-28	3.910000	4.620000	3.400000	3.800000	-8.434%	192,593	-19.737%
2025-10-27	5.100000	5.690000	3.930000	4.150000	-12.632%	443,490	-26.506%
2025-10-24	3.470000	5.180000	3.470000	4.750000	+47.975%	693,706	-35.789%
2025-10-23	4.200000	4.630000	3.150000	3.210000	-21.130%	265,461	-4.984%
2025-10-22	5.420000	5.900000	3.250000	4.070000	-19.565%	217,123	-25.061%
2025-10-21	6.260000	6.260000	4.660000	5.060000	+28.101%	338,908	-39.723%
2025-10-20	4.600000	5.100000	3.660000	3.950000	-3.423%	223,599	-22.785%
2025-10-17	4.740000	4.740000	3.750100	4.090000	-8.090%	263,768	-25.428%
2025-10-16	7.300000	7.300000	4.400000	4.450000	-36.790%	420,284	-31.461%
2025-10-15	6.930000	7.710000	5.864700	7.040000	+23.509%	464,379	-56.676%
2025-10-14	5.910000	6.500000	5.000000	5.700000	-3.061%	476,486	-46.491%
2025-10-13	3.990000	5.980000	3.750000	5.880000	+90.909%	1,122,400	-48.129%
2025-10-10	3.800000	3.800000	2.850600	3.080000	-18.947%	382,710	-0.974%
2025-10-09	4.100000	4.300000	3.680000	3.800000	-3.553%	306,995	-19.737%
2025-10-08	3.300000	4.300000	2.800000	3.940000	+28.339%	504,382	-22.589%
2025-10-07	3.875000	4.000000	3.010000	3.070000	-0.968%	319,712	-0.651%
2025-10-06	3.000000	4.240000	2.810100	3.100000	+39.013%	659,235	-1.613%
2025-10-03	2.180000	2.840000	2.149300	2.230000	+2.765%	609,874	+36.771%
2025-10-02	2.260000	2.760000	2.050000	2.170000	-1.364%	911,461	+40.553%
2025-10-01	1.770000	2.250000	1.625000	2.200000	+24.294%	450,615	+38.636%
2025-09-30	1.700000	1.850000	1.480000	1.770000	+11.321%	383,223	+72.316%
2025-09-29	1.290000	1.800000	1.290000	1.590000	+27.200%	410,692	+91.824%
2025-09-26	1.470000	1.470000	1.150000	1.250000	-15.541%	130,716	+144.000%
2025-09-25	1.500000	1.520000	1.073900	1.480000	-9.756%	230,239	+106.081%
2025-09-24	1.170000	1.670000	1.130000	1.640000	+51.852%	751,090	+85.976%
2025-09-23	1.100000	1.220000	1.010000	1.080000	-1.818%	267,661	+182.407%
2025-09-22	1.300000	1.300000	0.950000	1.100000	+34.146%	735,430	+177.273%
2025-09-19	0.590000	0.860000	0.590000	0.820000	+38.983%	621,933	+271.951%
2025-09-18	0.500000	0.640000	0.500000	0.590000	+15.687%	82,326	+416.949%
2025-09-17	0.524500	0.524500	0.467500	0.509999	+2.000%	54,683	+498.040%
2025-09-16	0.510000	0.510000	0.440000	0.500000	-7.425%	138,124	+510.000%
2025-09-15	0.480000	0.601000	0.480000	0.540100	+10.224%	118,659	+464.710%
2025-09-12	0.410000	0.500100	0.410000	0.490000	+20.988%	372,705	+522.449%
2025-09-11	0.400000	0.405000	0.390000	0.405000	+5.469%	1,556	+653.086%
2025-09-10	0.400000	0.437000	0.383200	0.384000	-3.904%	9,141	+694.271%
2025-09-09	0.381100	0.400000	0.381100	0.399600	-0.100%	1,443	+663.263%
2025-09-08	0.400300	0.440000	0.400000	0.400000	-0.075%	111,246	+662.500%
2025-09-05	0.460000	0.473600	0.400000	0.400300	-1.234%	85,956	+661.929%
2025-09-04	0.483000	0.500000	0.400000	0.405300	-16.087%	310,607	+652.529%
2025-09-03	0.450000	0.540000	0.420000	0.483000	+14.050%	398,834	+531.470%
2025-09-02	0.380000	0.450000	0.380000	0.423500	+0.833%	174,306	+620.189%
2025-08-29	0.380000	0.439900	0.380000	0.420000	-4.545%	159,896	+626.190%
2025-08-28	0.440000	0.471600	0.380700	0.440000	+0.571%	199,115	+593.182%
2025-08-27	0.400000	0.440000	0.375600	0.437500	+18.243%	113,031	+597.143%
2025-08-26	0.390000	0.420000	0.341700	0.370000	-5.128%	28,410	+724.324%
2025-08-25	0.419900	0.419900	0.390000	0.390000	+2.632%	2,104	+682.051%
2025-08-22	0.349800	0.420000	0.340000	0.380000	+8.602%	120,121	+702.632%
2025-08-21	0.326100	0.360000	0.320000	0.349900	-5.381%	29,945	+771.678%
2025-08-20	0.330000	0.369900	0.280000	0.369799	-0.054%	18,210	+724.772%
2025-08-19	0.400000	0.400000	0.342000	0.370000	-6.329%	20,255	+724.324%
2025-08-18	0.390000	0.395000	0.370000	0.395000	-1.250%	50,978	+672.152%
2025-08-15	0.375100	0.400000	0.375000	0.400000	+5.263%	10,928	+662.500%
2025-08-14	0.399800	0.399900	0.373100	0.380000	-5.000%	12,754	+702.632%
2025-08-13	0.410000	0.410000	0.331000	0.400000	-4.762%	11,463	+662.500%
2025-08-12	0.430000	0.430000	0.373000	0.420000	-4.545%	8,794	+626.190%
2025-08-11	0.389000	0.440000	0.389000	0.440000	+13.227%	28,320	+593.182%
2025-08-08	0.440000	0.440000	0.322096	0.388600	-11.682%	44,556	+684.869%
2025-08-07	0.375000	0.460000	0.375000	0.440000	+12.821%	98,433	+593.182%
2025-08-06	0.385000	0.400000	0.373700	0.390000	-3.704%	67,242	+682.051%
2025-08-05	0.410000	0.425000	0.350000	0.405000	+0.496%	29,301	+653.086%
2025-08-04	0.400000	0.403000	0.360000	0.403000	+3.333%	160,582	+656.824%
2025-08-01	0.450000	0.455000	0.383300	0.390000	-17.021%	46,718	+682.051%
2025-07-31	0.500000	0.570000	0.460001	0.470000	-21.536%	55,509	+548.936%
2025-07-30	0.580000	0.609001	0.550000	0.599000	-6.348%	27,309	+409.182%
2025-07-29	0.625000	0.639600	0.557500	0.639600	-4.537%	28,623	+376.861%
2025-07-28	0.720000	0.720000	0.610100	0.670000	-4.286%	36,840	+355.224%
2025-07-25	0.700000	0.710000	0.657900	0.700000	+11.643%	18,620	+335.714%
2025-07-24	0.628500	0.770000	0.620000	0.627000	-5.029%	20,984	+386.443%
2025-07-23	0.630000	0.710000	0.578900	0.660200	-1.463%	75,670	+361.981%
2025-07-22	0.495100	0.705100	0.490100	0.670000	+28.846%	67,849	+355.224%
2025-07-21	0.610000	0.650000	0.465000	0.520000	-7.143%	41,729	+486.538%
2025-07-18	0.570000	0.690000	0.520000	0.560000	+12.000%	104,187	+444.643%
2025-07-17	0.450000	0.580000	0.450000	0.500000	+0.020%	35,277	+510.000%
2025-07-16	0.492900	0.500000	0.450000	0.499900	-0.020%	19,443	+510.122%
2025-07-15	0.580000	0.580000	0.500000	0.500000	-7.407%	15,931	+510.000%
2025-07-14	0.399900	0.617700	0.399900	0.540000	+37.580%	211,566	+464.815%
2025-07-11	0.400101	0.414528	0.370000	0.392500	+0.641%	42,760	+677.070%
2025-07-10	0.380000	0.399000	0.380000	0.390000	+2.632%	2,143	+682.051%
2025-07-09	0.450100	0.450200	0.372100	0.380000	-15.556%	13,398	+702.632%
2025-07-08	0.450000	0.475000	0.450000	0.450000	-10.036%	2,520	+577.778%
2025-07-07	0.480000	0.569000	0.427500	0.500200	+5.930%	75,414	+509.756%
2025-07-03	0.469500	0.480000	0.469500	0.472200	+2.652%	6,276	+545.913%
2025-07-02	0.450000	0.470000	0.427000	0.460000	+7.678%	28,991	+563.043%
2025-07-01	0.440000	0.470000	0.427200	0.427200	-9.106%	20,458	+613.951%
2025-06-30	0.380000	0.470000	0.380000	0.470000	+30.556%	49,075	+548.936%
2025-06-27	0.325000	0.369300	0.325000	0.360000	+8.206%	4,159	+747.222%
2025-06-26	0.380000	0.380000	0.320000	0.332700	-6.017%	53,803	+816.742%
2025-06-25	0.360100	0.420000	0.350000	0.354000	-6.867%	24,693	+761.582%
2025-06-24	0.370000	0.441700	0.366100	0.380100	+2.730%	22,592	+702.420%
2025-06-23	0.399900	0.399900	0.370000	0.370000	-2.938%	5,098	+724.324%
2025-06-20	0.430000	0.430000	0.381200	0.381200	-9.583%	14,801	+700.105%
2025-06-18	0.410000	0.439999	0.405000	0.421600	+5.400%	15,677	+623.435%
2025-06-17	0.410000	0.440000	0.390000	0.400000	-2.439%	12,373	+662.500%
2025-06-16	0.420000	0.435200	0.390000	0.410000	+7.895%	30,577	+643.902%
2025-06-13	0.419900	0.420000	0.370000	0.380000	-2.589%	3,749	+702.632%
2025-06-12	0.395500	0.410000	0.390100	0.390100	+5.432%	16,984	+681.851%
2025-06-11	0.420000	0.420000	0.354200	0.370000	-11.905%	9,325	+724.324%
2025-06-10	0.440000	0.480000	0.348200	0.420000	+10.236%	48,251	+626.190%
2025-06-09	0.290000	0.390000	0.290000	0.381000	+15.455%	44,562	+700.525%
2025-06-06	0.335000	0.350000	0.290100	0.330000	+5.905%	8,291	+824.242%
2025-06-05	0.289900	0.438000	0.251100	0.311600	+7.448%	64,187	+878.819%
2025-06-04	0.300000	0.310000	0.250000	0.290000	-9.375%	77,740	+951.724%
2025-06-03	0.300000	0.320001	0.273800	0.320000	+6.667%	39,787	+853.125%
2025-06-02	0.276400	0.300000	0.260100	0.300000	0.000%	26,300	+916.667%
2025-05-30	0.300000	0.320000	0.243200	0.300000	-18.787%	192,107	+916.667%
2025-05-29	0.415000	0.415000	0.300000	0.369400	-16.045%	156,354	+725.663%
2025-05-28	0.506200	0.520000	0.440000	0.440000	-8.333%	43,142	+593.182%
2025-05-27	0.540000	0.540000	0.400100	0.480000	-17.241%	51,632	+535.417%
2025-05-23	0.430000	0.590000	0.430000	0.580000	+31.818%	52,161	+425.862%
2025-05-22	0.460000	0.480000	0.400100	0.440000	-4.348%	6,783	+593.182%
2025-05-21	0.440500	0.480000	0.430000	0.460001	+4.546%	17,189	+563.042%
2025-05-20	0.499200	0.530700	0.440000	0.440000	-16.190%	9,235	+593.182%
2025-05-19	0.590000	0.590000	0.510000	0.525000	-11.017%	9,276	+480.952%
2025-05-16	0.610000	0.610000	0.520000	0.590000	-4.762%	28,099	+416.949%
2025-05-15	0.660000	0.730000	0.570000	0.619500	-2.148%	71,773	+392.333%
2025-05-14	0.690000	0.730000	0.601000	0.633100	-2.600%	32,287	+381.756%
2025-05-13	0.560000	0.650000	0.520000	0.650000	+29.870%	154,719	+369.231%
2025-05-12	0.540000	0.597500	0.500000	0.500500	+13.750%	103,354	+509.391%
2025-05-09	0.460000	0.480000	0.376600	0.440000	-7.368%	97,483	+593.182%
2025-05-08	0.598000	0.598000	0.455001	0.475000	-20.833%	41,598	+542.105%
2025-05-07	0.550000	0.689000	0.510000	0.600000	+39.535%	230,012	+408.333%
2025-05-06	0.440000	0.447000	0.380100	0.430000	-9.853%	20,950	+609.302%
2025-05-05	0.480000	0.490000	0.429600	0.477000	+3.673%	24,719	+539.413%
2025-05-02	0.450000	0.460100	0.450000	0.460100	+7.000%	7,143	+562.899%
2025-05-01	0.449400	0.480000	0.430000	0.430000	-3.153%	14,717	+609.302%
2025-04-30	0.450100	0.450100	0.410000	0.444000	-5.532%	17,057	+586.937%
2025-04-29	0.570000	0.570000	0.470000	0.470000	-14.561%	42,114	+548.936%
2025-04-28	0.470000	0.550100	0.460000	0.550100	+27.900%	55,122	+454.445%
2025-04-25	0.430100	0.470000	0.390000	0.430100	+2.234%	31,878	+609.137%
2025-04-24	0.450000	0.481000	0.420700	0.420700	-6.511%	2,510	+624.982%
2025-04-23	0.390000	0.460000	0.380000	0.449999	+21.621%	31,343	+577.779%
2025-04-22	0.348700	0.450000	0.348700	0.370000	+2.182%	62,449	+724.324%
2025-04-21	0.440000	0.446000	0.340100	0.362100	-18.629%	37,267	+742.309%
2025-04-17	0.469000	0.522600	0.410001	0.445000	-5.560%	35,147	+585.393%
2025-04-16	0.520000	0.550000	0.400000	0.471200	-9.385%	19,117	+547.284%
2025-04-15	0.395000	0.580000	0.395000	0.520000	+48.571%	245,085	+486.538%
2025-04-14	0.360000	0.373001	0.310000	0.350000	+9.341%	47,402	+771.429%
2025-04-11	0.274100	0.350000	0.274100	0.320100	+16.825%	49,020	+852.827%
2025-04-10	0.318000	0.318000	0.240001	0.274000	-5.517%	17,260	+1,013.139%
2025-04-09	0.215000	0.300000	0.210000	0.290000	+16.000%	27,046	+951.724%
2025-04-08	0.287500	0.287500	0.250000	0.250000	-7.407%	25,887	+1,120.000%
2025-04-07	0.319900	0.319900	0.253254	0.270000	-15.625%	11,453	+1,029.630%
2025-04-04	0.290101	0.325500	0.250000	0.320000	+3.259%	94,392	+853.125%
2025-04-03	0.280000	0.340000	0.260000	0.309900	-11.457%	16,187	+884.188%
2025-04-02	0.350000	0.362001	0.341000	0.350000	+2.941%	127,175	+771.429%
2025-04-01	0.324300	0.349999	0.280001	0.340000	+13.333%	18,054	+797.059%
2025-03-31	0.280000	0.309900	0.263000	0.300000	0.000%	33,729	+916.667%
2025-03-28	0.340000	0.341501	0.280200	0.300000	-11.765%	16,421	+916.667%
2025-03-27	0.335000	0.379700	0.305000	0.340000	-2.579%	21,012	+797.059%
2025-03-26	0.360100	0.378700	0.349000	0.349000	-8.158%	16,488	+773.926%
2025-03-25	0.398300	0.398300	0.379900	0.380000	+2.703%	1,228	+702.632%
2025-03-24	0.380000	0.417000	0.370000	0.370000	-1.333%	10,230	+724.324%
2025-03-21	0.350000	0.400000	0.350000	0.375000	-8.537%	6,648	+713.333%
2025-03-20	0.391100	0.439400	0.360000	0.410000	-4.651%	64,445	+643.902%
2025-03-19	0.399000	0.447400	0.384999	0.430000	+7.796%	23,755	+609.302%
2025-03-18	0.376500	0.399000	0.330000	0.398900	-2.707%	10,684	+664.603%
2025-03-17	0.400000	0.432600	0.374999	0.410000	+2.500%	32,236	+643.902%
2025-03-14	0.449000	0.449000	0.380100	0.400000	+0.756%	7,741	+662.500%
2025-03-13	0.444600	0.444600	0.320100	0.397000	+4.474%	32,194	+668.262%
2025-03-12	0.400000	0.444600	0.380000	0.380000	-5.000%	12,347	+702.632%
2025-03-11	0.445500	0.450000	0.351000	0.400000	-0.249%	19,982	+662.500%
2025-03-10	0.410000	0.449000	0.380001	0.401000	-14.681%	53,085	+660.599%
2025-03-07	0.489400	0.510000	0.440000	0.470000	+4.444%	48,348	+548.936%
2025-03-06	0.600000	0.630000	0.411199	0.450000	-20.043%	113,363	+577.778%
2025-03-05	0.500000	0.650000	0.500000	0.562800	+19.745%	174,691	+441.933%
2025-03-04	0.460000	0.510000	0.370000	0.470000	-6.000%	128,250	+548.936%
2025-03-03	0.600000	0.655000	0.483300	0.500000	-11.504%	37,750	+510.000%
2025-02-28	0.499700	0.577500	0.499700	0.565000	+13.000%	67,505	+439.823%
2025-02-27	0.530000	0.530000	0.490000	0.500000	-5.660%	17,420	+510.000%
2025-02-26	0.537700	0.580000	0.489999	0.530000	+8.163%	63,569	+475.472%
2025-02-25	0.500000	0.549500	0.420000	0.490000	-15.517%	203,806	+522.449%
2025-02-24	0.610000	0.620000	0.535000	0.580000	-5.553%	41,711	+425.862%
2025-02-21	0.640700	0.700000	0.550000	0.614100	+2.350%	100,023	+396.662%
2025-02-20	0.520000	0.800000	0.520000	0.600000	-8.369%	208,730	+408.333%
2025-02-19	0.666600	0.680000	0.610000	0.654800	-8.098%	88,085	+365.791%
2025-02-18	0.660000	0.760000	0.625000	0.712500	-5.013%	65,122	+328.070%
2025-02-14	0.790000	0.899999	0.726001	0.750100	-14.761%	73,117	+306.612%
2025-02-13	0.710000	0.890000	0.700000	0.880000	+28.957%	118,955	+246.591%
2025-02-12	0.720000	0.780000	0.610000	0.682400	-5.222%	221,762	+346.952%
2025-02-11	1.000000	1.000000	0.690000	0.720000	-24.211%	366,829	+323.611%
2025-02-10	1.000000	1.061200	0.920000	0.950000	-4.040%	202,461	+221.053%
2025-02-07	1.180000	1.200000	0.960000	0.990000	-13.913%	415,602	+208.081%
2025-02-06	1.110000	1.275400	1.110000	1.150000	-5.684%	128,325	+165.217%
2025-02-05	1.325000	1.390000	1.200000	1.219300	-13.525%	75,814	+150.144%
2025-02-04	1.440000	1.460000	1.190000	1.410000	+21.552%	162,990	+116.312%
2025-02-03	1.210000	1.315000	1.150000	1.160000	-11.450%	72,685	+162.931%
2025-01-31	1.440000	1.440000	1.310000	1.310000	+3.968%	77,296	+132.824%
2025-01-30	1.269200	1.450000	1.250000	1.260000	+5.882%	233,901	+142.063%
2025-01-29	1.200000	1.274200	1.180300	1.190000	-4.032%	54,821	+156.303%
2025-01-28	1.400000	1.450000	1.150000	1.240000	-3.125%	45,711	+145.968%
2025-01-27	1.100000	1.400000	1.100000	1.280000	-8.571%	134,995	+138.281%
2025-01-24	1.550000	1.610000	1.400000	1.400000	+0.358%	103,644	+117.857%
2025-01-23	1.250000	1.400000	1.250000	1.395000	+11.600%	208,630	+118.638%
2025-01-22	1.120000	1.250000	1.120000	1.250000	+4.167%	122,633	+144.000%
2025-01-21	1.300000	1.300000	1.060000	1.200000	-6.250%	178,421	+154.167%
2025-01-17	1.280000	1.390000	1.170000	1.280000	+2.400%	224,715	+138.281%
2025-01-16	1.150000	1.300000	1.076900	1.250000	+8.696%	169,071	+144.000%
2025-01-15	1.085000	1.160000	0.960000	1.150000	+10.577%	61,445	+165.217%
2025-01-14	1.040000	1.150000	0.965000	1.040000	+4.000%	90,259	+193.269%
2025-01-13	1.090000	1.100000	0.887600	1.000000	+2.041%	79,347	+205.000%
2025-01-10	1.010000	1.050000	0.940100	0.980000	-8.411%	139,426	+211.224%
2025-01-08	1.100000	1.150000	1.000000	1.070000	-3.621%	142,500	+185.047%
2025-01-07	1.200000	1.220000	1.070000	1.110200	-5.111%	109,029	+174.725%
2025-01-06	1.260000	1.280000	1.170000	1.170000	-2.500%	40,131	+160.684%
2025-01-03	1.160000	1.380000	1.090000	1.200000	-3.226%	113,263	+154.167%
2025-01-02	1.090000	1.460000	1.046000	1.240000	+26.531%	338,747	+145.968%
2024-12-31	1.110000	1.209000	0.980000	0.980000	-16.239%	118,299	+211.224%
2024-12-30	1.290000	1.290000	1.150000	1.170000	-9.309%	94,463	+160.684%
2024-12-27	1.200000	1.350000	1.150000	1.290100	+14.168%	245,928	+136.416%
2024-12-26	0.730000	1.210000	0.650000	1.130000	+61.429%	575,565	+169.912%
2024-12-24	0.679900	0.730000	0.620000	0.700000	+8.949%	119,519	+335.714%
2024-12-23	0.550000	0.700000	0.500000	0.642500	+21.226%	402,359	+374.708%
2024-12-20	0.550000	0.700000	0.435751	0.530000	+4.290%	186,507	+475.472%
2024-12-19	0.540000	0.540000	0.360000	0.508200	+27.050%	333,512	+500.157%
2024-12-18	0.270000	0.595000	0.267600	0.400000	+52.963%	563,164	+662.500%
2024-12-17	0.270000	0.290000	0.231000	0.261501	-3.148%	87,946	+1,066.344%
2024-12-16	0.199000	0.270000	0.190699	0.270000	+50.000%	397,834	+1,029.630%
2024-12-13	0.200000	0.209000	0.180000	0.180000	0.000%	177,882	+1,594.444%
2024-12-12	0.199300	0.209000	0.180000	0.180000	-5.263%	70,442	+1,594.444%
2024-12-11	0.191000	0.197399	0.184000	0.190000	0.000%	151,406	+1,505.263%
2024-12-10	0.190000	0.190000	0.189400	0.190000	0.000%	15,174	+1,505.263%
2024-12-09	0.191000	0.206300	0.185000	0.190000	0.000%	274,456	+1,505.263%
2024-12-06	0.190000	0.200000	0.182500	0.190000	-4.089%	163,906	+1,505.263%
2024-12-05	0.200000	0.210000	0.180600	0.198100	-0.950%	47,651	+1,439.626%
2024-12-04	0.200400	0.217500	0.181500	0.200000	0.000%	31,352	+1,425.000%
2024-12-03	0.240000	0.244999	0.195000	0.200000	-6.933%	276,155	+1,425.000%
2024-12-02	0.196300	0.215000	0.179900	0.214900	+19.456%	180,117	+1,319.265%
2024-11-29	0.205500	0.219000	0.162500	0.179899	-16.326%	472,785	+1,595.396%
2024-11-27	0.207300	0.220000	0.180100	0.215000	+13.158%	78,250	+1,318.605%
2024-11-26	0.183200	0.190000	0.162000	0.190000	+5.556%	52,094	+1,505.263%
2024-11-25	0.170000	0.180000	0.142500	0.180000	+1.983%	194,421	+1,594.444%
2024-11-22	0.212501	0.212501	0.163200	0.176500	-15.952%	276,493	+1,628.045%
2024-11-21	0.170000	0.213800	0.164000	0.210000	+27.737%	431,965	+1,352.381%
2024-11-20	0.159400	0.172000	0.159400	0.164400	-7.380%	6,055	+1,755.231%
2024-11-19	0.167500	0.177500	0.124999	0.177500	+16.393%	47,607	+1,618.310%
2024-11-18	0.140000	0.155000	0.130000	0.152500	+5.903%	25,576	+1,900.000%
2024-11-15	0.168300	0.168300	0.144000	0.144000	-4.000%	5,059	+2,018.056%
2024-11-14	0.185000	0.185000	0.150000	0.150000	-18.919%	9,993	+1,933.333%
2024-11-13	0.172500	0.192000	0.160000	0.185000	+15.951%	8,644	+1,548.649%
2024-11-12	0.159550	0.159550	0.159550	0.159550	-10.766%	232	+1,811.626%
2024-11-11	0.180000	0.180000	0.135800	0.178800	-0.667%	36,809	+1,605.817%
2024-11-08	0.240000	0.240000	0.155000	0.180000	-0.387%	12,804	+1,594.444%
2024-11-07	0.152500	0.260000	0.140000	0.180700	+20.467%	60,036	+1,587.880%
2024-11-06	0.190000	0.192000	0.130000	0.150000	-37.500%	202,019	+1,933.333%
2024-11-05	0.220000	0.242500	0.211600	0.240000	+13.422%	50,662	+1,170.833%
2024-11-04	0.239000	0.243750	0.211600	0.211600	+0.761%	25,100	+1,341.399%
2024-11-01	0.212499	0.240000	0.210001	0.210001	-4.805%	4,915	+1,352.374%
2024-10-31	0.232000	0.233951	0.200000	0.220600	-9.959%	22,587	+1,282.593%
2024-10-30	0.237500	0.245000	0.230000	0.245000	+2.169%	73,131	+1,144.898%
2024-10-29	0.250000	0.250000	0.200829	0.239799	+6.577%	76,141	+1,171.899%
2024-10-28	0.239900	0.250000	0.215000	0.225000	-6.172%	50,143	+1,255.556%
2024-10-25	0.200000	0.239800	0.196100	0.239800	+11.535%	25,790	+1,171.893%
2024-10-24	0.210000	0.230000	0.210000	0.215000	+7.446%	34,949	+1,318.605%
2024-10-23	0.210000	0.215000	0.192000	0.200100	-4.668%	12,967	+1,424.238%
2024-10-22	0.190000	0.220000	0.190000	0.209899	+9.265%	44,922	+1,353.080%
2024-10-21	0.193900	0.193900	0.192000	0.192100	-8.524%	10,601	+1,487.715%
2024-10-18	0.220000	0.230000	0.210000	0.210000	0.000%	38,306	+1,352.381%
2024-10-17	0.250000	0.250100	0.200000	0.210000	-15.697%	47,303	+1,352.381%
2024-10-16	0.249000	0.267999	0.210000	0.249100	+16.402%	106,338	+1,124.408%
2024-10-15	0.202500	0.220000	0.202500	0.214000	+11.458%	7,077	+1,325.234%
2024-10-14	0.214900	0.215000	0.192000	0.192000	-10.656%	4,966	+1,488.542%
2024-10-11	0.177500	0.220000	0.177500	0.214900	+17.432%	72,756	+1,319.265%
2024-10-10	0.240000	0.240000	0.170000	0.183000	-9.000%	111,156	+1,566.667%
2024-10-09	0.223000	0.239462	0.201100	0.201100	-9.821%	32,083	+1,416.658%
2024-10-08	0.240526	0.240526	0.223000	0.223000	-1.984%	49,144	+1,267.713%
2024-10-07	0.242700	0.249800	0.200000	0.227513	-5.163%	37,214	+1,240.583%
2024-10-04	0.219000	0.240000	0.210000	0.239900	-0.042%	51,319	+1,171.363%
2024-10-03	0.210800	0.240000	0.208200	0.240000	+6.809%	74,784	+1,170.833%
2024-10-02	0.175100	0.228700	0.175100	0.224700	+12.350%	10,491	+1,257.365%
2024-10-01	0.242682	0.247500	0.190000	0.200000	+2.564%	168,450	+1,425.000%
2024-09-30	0.189000	0.250000	0.189000	0.195000	-1.216%	24,035	+1,464.103%
2024-09-27	0.198000	0.200000	0.139300	0.197400	-1.300%	43,879	+1,445.086%
2024-09-26	0.209000	0.209000	0.182000	0.200000	0.000%	5,403	+1,425.000%
2024-09-25	0.200000	0.200000	0.190000	0.200000	+2.459%	11,265	+1,425.000%
2024-09-24	0.200000	0.210000	0.195101	0.195200	-3.890%	23,152	+1,462.500%
2024-09-23	0.212899	0.212899	0.190000	0.203100	+6.895%	4,883	+1,401.723%
2024-09-20	0.171700	0.192100	0.170000	0.190000	+6.146%	6,957	+1,505.263%
2024-09-19	0.211450	0.211450	0.178999	0.178999	-11.887%	12,909	+1,603.920%
2024-09-18	0.207000	0.220000	0.192100	0.203146	-10.508%	35,300	+1,401.383%
2024-09-17	0.241900	0.241900	0.190000	0.227000	-5.219%	32,858	+1,243.612%
2024-09-16	0.250000	0.250000	0.225101	0.239500	-7.134%	3,073	+1,173.486%
2024-09-13	0.230000	0.259900	0.225000	0.257899	+14.622%	39,158	+1,082.634%
2024-09-12	0.250000	0.270000	0.190100	0.225000	-10.000%	84,927	+1,255.556%
2024-09-11	0.210000	0.269000	0.209800	0.250000	+33.833%	15,664	+1,120.000%
2024-09-10	0.208800	0.210000	0.179400	0.186800	-11.048%	35,008	+1,532.762%
2024-09-09	0.175100	0.210000	0.175100	0.210000	+20.000%	1,500	+1,352.381%
2024-09-06	0.206900	0.206900	0.175000	0.175000	-10.256%	6,290	+1,642.857%
2024-09-05	0.200101	0.201496	0.195000	0.195000	-7.143%	7,280	+1,464.103%
2024-09-04	0.205000	0.216750	0.202500	0.210000	+9.948%	4,119	+1,352.381%
2024-09-03	0.259800	0.259800	0.191000	0.191000	-13.221%	42,148	+1,496.859%
2024-08-30	0.260000	0.260000	0.220000	0.220100	-15.314%	25,041	+1,285.734%
2024-08-29	0.257200	0.320000	0.231200	0.259900	+1.089%	200,222	+1,073.528%
2024-08-28	0.240000	0.257200	0.220000	0.257100	+0.039%	20,878	+1,086.309%
2024-08-27	0.222200	0.257199	0.220000	0.257000	-1.116%	4,162	+1,086.770%
2024-08-26	0.250000	0.270000	0.200000	0.259900	+3.960%	19,037	+1,073.528%
2024-08-23	0.270000	0.275000	0.250000	0.250000	-4.907%	8,088	+1,120.000%
2024-08-22	0.240000	0.263000	0.202500	0.262900	+7.350%	16,773	+1,060.137%
2024-08-21	0.230000	0.246000	0.230000	0.244900	+8.603%	70,272	+1,145.406%
2024-08-20	0.219000	0.229000	0.197000	0.225500	-1.485%	4,500	+1,252.550%
2024-08-19	0.225001	0.230000	0.195000	0.228900	+4.045%	3,991	+1,232.460%
2024-08-16	0.216000	0.230000	0.185000	0.220000	+0.503%	54,452	+1,286.364%
2024-08-15	0.220000	0.220000	0.190101	0.218900	+9.724%	3,332	+1,293.330%
2024-08-14	0.190000	0.200000	0.190000	0.199501	+5.001%	4,566	+1,428.814%
2024-08-13	0.180001	0.192500	0.180000	0.190000	-19.966%	27,147	+1,505.263%
2024-08-12	0.186000	0.237399	0.183000	0.237399	+35.657%	3,454	+1,184.757%
2024-08-09	0.186000	0.186000	0.170000	0.175000	-5.914%	34,767	+1,642.857%
2024-08-08	0.190000	0.190000	0.185000	0.186000	+0.541%	33,980	+1,539.785%
2024-08-07	0.205984	0.252500	0.182600	0.185000	-27.137%	21,735	+1,548.649%
2024-08-06	0.290000	0.290000	0.180001	0.253900	+33.632%	5,155	+1,101.260%
2024-08-05	0.188000	0.199950	0.160000	0.190000	+1.064%	17,572	+1,505.263%
2024-08-02	0.197500	0.197500	0.174000	0.188000	+2.676%	9,437	+1,522.340%
2024-08-01	0.200000	0.200000	0.183100	0.183100	-7.291%	15,137	+1,565.756%
2024-07-31	0.210000	0.235000	0.190000	0.197500	-5.502%	18,973	+1,444.304%
2024-07-30	0.209000	0.218000	0.209000	0.209000	+0.048%	1,544	+1,359.330%
2024-07-29	0.215500	0.218000	0.208900	0.208900	+20.583%	7,453	+1,360.029%
2024-07-26	0.220000	0.220000	0.173241	0.173241	+6.610%	111,826	+1,660.553%
2024-07-25	0.191000	0.210000	0.162500	0.162500	-22.619%	12,527	+1,776.923%
2024-07-24	0.220000	0.221300	0.200000	0.210000	-4.545%	36,677	+1,352.381%
2024-07-23	0.220000	0.250000	0.205000	0.220000	-12.000%	7,640	+1,286.364%
2024-07-22	0.262600	0.262600	0.220000	0.250000	-7.647%	109,792	+1,120.000%
2024-07-19	0.230000	0.280000	0.230000	0.270700	-0.661%	6,603	+1,026.709%
2024-07-18	0.256500	0.300000	0.230000	0.272500	+12.696%	71,806	+1,019.266%
2024-07-17	0.240000	0.250000	0.220000	0.241800	+0.834%	55,854	+1,161.373%
2024-07-16	0.260151	0.260151	0.190000	0.239800	-4.080%	37,225	+1,171.893%
2024-07-15	0.280000	0.289800	0.240000	0.250000	-10.682%	37,895	+1,120.000%
2024-07-12	0.249000	0.289800	0.240000	0.279899	+12.005%	19,452	+989.679%
2024-07-11	0.252000	0.289690	0.211000	0.249899	-0.040%	43,395	+1,120.493%
2024-07-10	0.269900	0.279900	0.204101	0.250000	-3.846%	50,892	+1,120.000%
2024-07-09	0.210000	0.260000	0.194100	0.260000	+0.580%	33,085	+1,073.077%
2024-07-08	0.250000	0.270000	0.211200	0.258500	+12.391%	78,664	+1,079.884%
2024-07-05	0.270000	0.270000	0.210000	0.230000	+9.472%	245,715	+1,226.087%
2024-07-03	0.190000	0.219799	0.180000	0.210100	+10.579%	156,762	+1,351.690%
2024-07-02	0.200000	0.204899	0.172600	0.190000	-2.564%	44,151	+1,505.263%
2024-07-01	0.190000	0.195000	0.182500	0.195000	+3.779%	45,108	+1,464.103%
2024-06-28	0.170000	0.200000	0.170000	0.187900	-0.424%	21,547	+1,523.204%
2024-06-27	0.200000	0.200000	0.150100	0.188701	+2.001%	15,340	+1,516.314%
2024-06-26	0.180000	0.200000	0.155000	0.185000	+21.551%	74,715	+1,548.649%
2024-06-25	0.147501	0.163000	0.131300	0.152200	+4.966%	59,714	+1,903.942%
2024-06-24	0.125000	0.150000	0.117500	0.145000	+7.407%	57,698	+2,003.448%
2024-06-20	0.139899	0.140000	0.135000	0.135000	+3.926%	693	+2,159.259%
2024-06-18	0.129899	0.129900	0.129899	0.129900	+3.920%	515	+2,247.960%
2024-06-17	0.120000	0.142400	0.115100	0.125000	+4.167%	5,922	+2,340.000%
2024-06-14	0.115000	0.120000	0.111400	0.120000	+0.083%	11,987	+2,441.667%
2024-06-13	0.100000	0.120000	0.100000	0.119900	-0.083%	2,122	+2,443.786%
2024-06-12	0.102675	0.120000	0.102500	0.120000	0.000%	21,691	+2,441.667%
2024-06-11	0.110000	0.120000	0.095000	0.120000	+20.000%	33,200	+2,441.667%
2024-06-10	0.094000	0.120000	0.094000	0.100000	+5.485%	8,251	+2,950.000%
2024-06-07	0.090000	0.094800	0.090000	0.094800	+5.568%	2,847	+3,117.300%
2024-06-06	0.076700	0.089900	0.067500	0.089800	-1.210%	22,774	+3,296.437%
2024-06-05	0.097490	0.097490	0.077200	0.090900	+12.222%	12,307	+3,255.336%
2024-06-04	0.099400	0.099400	0.081000	0.081000	-10.695%	14,459	+3,665.432%
2024-05-31	0.099400	0.099400	0.090700	0.090700	-4.224%	932	+3,262.734%
2024-05-30	0.100000	0.100000	0.085000	0.094700	+9.101%	208,116	+3,120.697%
2024-05-29	0.113900	0.120000	0.086800	0.086800	-21.019%	11,820	+3,413.825%
2024-05-28	0.099000	0.119900	0.099000	0.109900	+29.294%	9,556	+2,675.250%

.dark-mode .D8FLLT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8FLLT{ color: #333333; background-color: white; border: 2px solid #333333; }EOSEWEos Energy Enterprises, Inc. Warrantstock NASDAQ Warrant

EOSEW
Eos Energy Enterprises, Inc. Warrant
stock NASDAQ Warrant