NASDAQ : EOSE
Eos Energy Enterprises, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 1.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 688.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eos Energy Enterprises, Inc. (EOSE) closed at 1.89 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.877 | 1.93 | 1.8 | 1.89 | 20,305,701 | -4.55% |
| 2026-10-29 | 1.905 | 2.07 | 1.879 | 1.98 | 24,556,439 | +1.54% |
| 2026-10-28 | 1.835 | 1.98 | 1.76 | 1.95 | 27,283,878 | +7.14% |
| 2026-10-27 | 1.69 | 1.86 | 1.65 | 1.82 | 24,203,065 | +12.35% |
| 2026-10-26 | 1.725 | 1.73 | 1.62 | 1.62 | 14,921,892 | -6.36% |
| 2026-10-23 | 1.675 | 1.74 | 1.59 | 1.73 | 20,497,416 | +1.17% |
| 2026-10-22 | 1.62 | 1.73 | 1.59 | 1.71 | 24,169,034 | +1.79% |
| 2026-10-21 | 1.73 | 1.75 | 1.62 | 1.68 | 22,606,425 | +0.00% |
| 2026-10-20 | 1.75 | 1.83 | 1.66 | 1.68 | 27,216,669 | -7.18% |
| 2026-10-19 | 2.015 | 2.02 | 1.72 | 1.81 | 41,585,608 | -0.55% |
| 2026-10-16 | 2.095 | 2.11 | 1.805 | 1.82 | 31,322,101 | -15.74% |
| 2026-10-15 | 1.855 | 2.18 | 1.85 | 2.16 | 40,409,581 | +10.77% |
| 2026-10-14 | 2.235 | 2.25 | 1.94 | 1.95 | 44,676,154 | -15.95% |
| 2026-10-13 | 2.31 | 2.38 | 2.29 | 2.32 | 19,648,639 | -2.93% |
| 2026-10-12 | 2.485 | 2.49 | 2.345 | 2.39 | 26,728,414 | -5.16% |
| 2026-10-09 | 2.755 | 2.77 | 2.44 | 2.52 | 43,366,887 | -8.86% |
| 2026-10-08 | 3.042 | 3.07 | 2.714 | 2.765 | 40,077,986 | -10.81% |
| 2026-10-07 | 3.11 | 3.138 | 3.05 | 3.1 | 17,988,412 | -4.91% |
| 2026-10-06 | 3.285 | 3.375 | 3.23 | 3.26 | 24,094,378 | -0.31% |
| 2026-10-05 | 3.2 | 3.28 | 3.05 | 3.27 | 23,875,770 | +1.87% |
| 2026-10-02 | 3.25 | 3.25 | 3.11 | 3.21 | 23,912,153 | +2.23% |
| 2026-10-01 | 3.04 | 3.2 | 2.96 | 3.14 | 24,646,467 | +2.45% |
| 2026-09-30 | 3.22 | 3.225 | 3.06 | 3.065 | 24,044,315 | -1.45% |
| 2026-09-29 | 3.17 | 3.255 | 3.07 | 3.11 | 23,352,257 | +1.30% |
| 2026-09-28 | 3.14 | 3.17 | 3.01 | 3.07 | 25,831,247 | -3.00% |
| 2026-09-25 | 3.32 | 3.33 | 3.16 | 3.165 | 33,530,400 | -2.47% |
| 2026-09-24 | 3.501 | 3.51 | 3.17 | 3.245 | 54,301,139 | -9.36% |
| 2026-09-23 | 3.99 | 3.99 | 3.56 | 3.58 | 31,301,285 | -11.82% |
| 2026-09-22 | 4.14 | 4.35 | 4.05 | 4.06 | 26,837,123 | -0.25% |
| 2026-09-21 | 4.07 | 4.16 | 3.98 | 4.07 | 26,056,029 | +2.78% |
| 2026-09-18 | 4.02 | 4.19 | 3.81 | 3.96 | 24,874,110 | -0.50% |
| 2026-09-17 | 4.03 | 4.13 | 3.93 | 3.98 | 23,686,444 | +1.14% |
| 2026-09-16 | 4.15 | 4.16 | 3.82 | 3.935 | 24,764,659 | -3.32% |
| 2026-09-15 | 3.9 | 4.185 | 3.835 | 4.07 | 25,466,141 | +6.54% |
| 2026-09-14 | 3.77 | 3.97 | 3.75 | 3.82 | 21,171,329 | -3.29% |
| 2026-09-11 | 4.05 | 4.13 | 3.91 | 3.95 | 19,625,270 | -1.00% |
| 2026-09-10 | 3.965 | 4.13 | 3.91 | 3.99 | 21,963,200 | -3.86% |
| 2026-09-09 | 4.18 | 4.28 | 4.055 | 4.15 | 24,072,883 | -3.49% |
| 2026-09-08 | 3.99 | 4.59 | 3.97 | 4.3 | 46,733,306 | +10.82% |
| 2026-09-04 | 3.52 | 3.91 | 3.43 | 3.88 | 23,978,855 | +10.86% |
| 2026-09-03 | 3.565 | 3.71 | 3.46 | 3.5 | 23,375,058 | -3.05% |
| 2026-09-02 | 3.415 | 3.685 | 3.21 | 3.61 | 74,685,657 | +18.75% |
| 2026-09-01 | 3.135 | 3.165 | 3.01 | 3.04 | 13,626,386 | -5.59% |
| 2026-08-31 | 3.21 | 3.28 | 3.18 | 3.22 | 12,838,380 | -1.23% |
| 2026-08-28 | 3.37 | 3.425 | 3.24 | 3.26 | 15,914,204 | -4.68% |
| 2026-08-27 | 3.48 | 3.55 | 3.39 | 3.42 | 14,413,179 | +2.40% |
| 2026-08-26 | 3.495 | 3.59 | 3.31 | 3.34 | 19,848,144 | -5.65% |
| 2026-08-25 | 3.56 | 3.63 | 3.44 | 3.54 | 23,061,302 | +2.31% |
| 2026-08-24 | 3.69 | 3.695 | 3.38 | 3.46 | 27,578,981 | -9.19% |
| 2026-08-21 | 3.54 | 3.82 | 3.48 | 3.81 | 28,600,052 | +10.12% |
| 2026-08-20 | 3.67 | 3.67 | 3.28 | 3.46 | 36,255,581 | -7.49% |
| 2026-08-19 | 3.66 | 3.755 | 3.5 | 3.74 | 27,179,332 | +1.91% |
| 2026-08-18 | 3.75 | 3.87 | 3.64 | 3.67 | 20,860,869 | -6.62% |
| 2026-08-17 | 4 | 4.05 | 3.87 | 3.93 | 22,206,545 | -2.24% |
| 2026-08-14 | 4.12 | 4.22 | 3.96 | 4.02 | 16,943,302 | -3.37% |
| 2026-08-13 | 4.22 | 4.33 | 4.05 | 4.16 | 16,571,814 | -1.89% |
| 2026-08-12 | 4.44 | 4.45 | 4.14 | 4.24 | 20,036,148 | +0.00% |
| 2026-08-11 | 4.11 | 4.32 | 4.09 | 4.24 | 25,186,717 | +4.69% |
| 2026-08-10 | 4.14 | 4.18 | 3.99 | 4.05 | 16,023,662 | -2.41% |
| 2026-08-07 | 4.055 | 4.19 | 3.86 | 4.15 | 19,085,242 | +5.33% |
| 2026-08-06 | 3.715 | 4.23 | 3.61 | 3.94 | 23,567,259 | +3.14% |
| 2026-08-05 | 3.575 | 3.97 | 3.52 | 3.82 | 49,118,276 | -12.18% |
| 2026-08-04 | 3.92 | 4.42 | 3.885 | 4.35 | 48,714,794 | +16.00% |
| 2026-08-03 | 3.345 | 3.8 | 3.22 | 3.75 | 42,968,906 | +10.95% |
| 2026-07-31 | 3.665 | 3.695 | 3.28 | 3.38 | 25,059,017 | -6.37% |
| 2026-07-30 | 3.3 | 3.62 | 3.24 | 3.61 | 25,374,455 | +14.97% |
| 2026-07-29 | 3.355 | 3.37 | 3.11 | 3.14 | 36,277,930 | -6.82% |
| 2026-07-28 | 3.43 | 3.48 | 3.21 | 3.37 | 31,353,524 | -6.65% |
| 2026-07-27 | 3.48 | 3.64 | 3.36 | 3.61 | 21,658,258 | +4.03% |
| 2026-07-24 | 3.7 | 3.74 | 3.47 | 3.47 | 33,285,303 | -6.72% |
| 2026-07-23 | 3.89 | 3.95 | 3.65 | 3.72 | 26,336,358 | -6.53% |
| 2026-07-22 | 4.205 | 4.33 | 3.97 | 3.98 | 15,613,273 | -6.13% |
| 2026-07-21 | 4.12 | 4.27 | 4.07 | 4.24 | 18,049,967 | +4.43% |
| 2026-07-20 | 4.1 | 4.17 | 3.94 | 4.06 | 19,451,845 | -1.69% |
| 2026-07-17 | 3.82 | 4.34 | 3.733 | 4.13 | 28,230,975 | +4.29% |
| 2026-07-16 | 4.54 | 4.63 | 3.9 | 3.96 | 41,503,133 | -9.38% |
| 2026-07-15 | 4.605 | 4.71 | 4.27 | 4.37 | 34,736,244 | +1.86% |
| 2026-07-14 | 4.405 | 4.555 | 4.26 | 4.29 | 18,536,336 | -1.38% |
| 2026-07-13 | 4.26 | 4.41 | 4.055 | 4.35 | 30,339,082 | -1.14% |
| 2026-07-10 | 4.61 | 4.66 | 4.315 | 4.4 | 22,082,376 | -3.93% |
| 2026-07-09 | 4.565 | 4.77 | 4.4 | 4.58 | 25,018,612 | +1.66% |
| 2026-07-08 | 4.66 | 4.88 | 4.41 | 4.505 | 21,016,619 | -4.96% |
| 2026-07-07 | 5.2 | 5.27 | 4.39 | 4.74 | 55,784,160 | -6.32% |
| 2026-07-06 | 5.25 | 5.55 | 5.035 | 5.06 | 28,152,567 | -3.25% |
| 2026-07-02 | 5.53 | 5.82 | 5.135 | 5.23 | 20,911,709 | -5.77% |
| 2026-07-01 | 5.76 | 5.9 | 5.53 | 5.55 | 16,662,814 | -5.61% |
| 2026-06-30 | 5.99 | 6.215 | 5.63 | 5.88 | 33,973,887 | -3.45% |
| 2026-06-29 | 6.02 | 6.23 | 5.75 | 6.09 | 16,871,910 | +2.70% |
| 2026-06-26 | 5.91 | 6.105 | 5.73 | 5.93 | 21,692,554 | -2.63% |
| 2026-06-25 | 6.15 | 6.191 | 5.795 | 6.09 | 15,896,582 | +0.50% |
| 2026-06-24 | 6.515 | 6.52 | 5.9 | 6.06 | 17,589,118 | -6.63% |
| 2026-06-23 | 6.88 | 7.24 | 6.39 | 6.49 | 21,227,792 | -11.58% |
| 2026-06-22 | 7.67 | 7.805 | 7.275 | 7.34 | 15,418,437 | -4.05% |
| 2026-06-18 | 8.04 | 8.23 | 7.195 | 7.65 | 33,864,896 | +0.66% |
| 2026-06-17 | 7.05 | 8.1 | 6.99 | 7.6 | 47,609,244 | +11.60% |
| 2026-06-16 | 7.115 | 7.27 | 6.58 | 6.81 | 39,221,771 | +6.74% |
| 2026-06-15 | 6.42 | 6.607 | 6.26 | 6.38 | 13,535,890 | +5.28% |
| 2026-06-12 | 6.3 | 6.54 | 6.04 | 6.06 | 14,277,043 | -2.26% |
| 2026-06-11 | 6.08 | 6.31 | 5.9 | 6.2 | 21,138,676 | +2.14% |
| 2026-06-10 | 6.155 | 6.37 | 5.93 | 6.07 | 17,709,527 | -3.04% |
| 2026-06-09 | 6.765 | 7.005 | 5.88 | 6.26 | 28,611,356 | -6.43% |
| 2026-06-08 | 7.325 | 7.35 | 6.6 | 6.69 | 20,138,986 | -5.51% |
| 2026-06-05 | 7.82 | 7.82 | 6.74 | 7.08 | 21,851,734 | -12.38% |
| 2026-06-04 | 8.14 | 8.175 | 7.74 | 8.08 | 16,349,857 | -1.46% |
| 2026-06-03 | 9.12 | 9.128 | 8.14 | 8.2 | 21,100,322 | -12.95% |
| 2026-06-02 | 8.86 | 9.69 | 8.75 | 9.42 | 26,486,704 | +5.02% |
| 2026-06-01 | 8.19 | 9.05 | 8.17 | 8.97 | 22,858,566 | +6.41% |
| 2026-05-29 | 8.9 | 8.95 | 8.265 | 8.43 | 15,966,796 | -6.23% |
| 2026-05-28 | 9.135 | 9.32 | 8.67 | 8.99 | 25,103,812 | +4.41% |
| 2026-05-27 | 8.77 | 8.99 | 8.32 | 8.61 | 19,743,346 | -1.37% |
| 2026-05-26 | 8.39 | 9.08 | 8.17 | 8.73 | 31,648,665 | +8.31% |
| 2026-05-22 | 8.515 | 8.636 | 7.985 | 8.06 | 24,593,893 | -1.35% |
| 2026-05-21 | 7.1 | 8.22 | 7.06 | 8.17 | 34,065,507 | +14.91% |
| 2026-05-20 | 6.945 | 7.3 | 6.73 | 7.11 | 18,836,703 | +3.34% |
| 2026-05-19 | 7.2 | 7.27 | 6.745 | 6.88 | 24,941,567 | -7.40% |
| 2026-05-18 | 7.82 | 7.87 | 7.3 | 7.43 | 25,798,099 | -5.53% |
| 2026-05-15 | 7.83 | 8.09 | 7.59 | 7.865 | 25,625,352 | -3.73% |
| 2026-05-14 | 7.71 | 8.5 | 7.41 | 8.17 | 46,961,737 | -1.33% |
| 2026-05-13 | 9.97 | 9.99 | 8.19 | 8.28 | 129,095,365 | +2.22% |
| 2026-05-12 | 8.344 | 8.38 | 7.77 | 8.1 | 29,717,452 | -5.48% |