5 DAY PERFORMANCE
-7.26%
1 MONTH PERFORMANCE
+35.29%
3 MONTH PERFORMANCE
+36.90%
6 MONTH PERFORMANCE
+123.30%
YEAR-TO-DATE PERFORMANCE
-5.35%
1 YEAR PERFORMANCE
+483.16%
Eos Energy Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.87 | $4.60 (-5.54%) | $4.95 | $4.46 | 6.43 M | $997.73 M |
| 01/13/2025 | $4.75 | $4.74 (-0.21%) | $4.79 | $4.50 | 8.32 M | $1.03 B |
| 01/10/2025 | $5.06 | $4.96 (-1.98%) | $5.17 | $4.76 | 7.84 M | $1.08 B |
| 01/08/2025 | $5.30 | $5.18 (-2.26%) | $5.39 | $4.96 | 9.79 M | $1.12 B |
| 01/07/2025 | $5.56 | $5.39 (-3.06%) | $5.70 | $5.36 | 6.29 M | $1.17 B |
| 01/06/2025 | $5.79 | $5.52 (-4.66%) | $6.01 | $5.48 | 10.33 M | $1.20 B |
| 01/03/2025 | $5.53 | $5.67 (2.53%) | $5.82 | $5.29 | 9.04 M | $1.23 B |
| 01/02/2025 | $4.98 | $5.53 (11.04%) | $5.70 | $4.94 | 13.37 M | $1.20 B |
| 12/31/2024 | $5.12 | $4.86 (-5.08%) | $5.15 | $4.74 | 9.69 M | $1.05 B |
| 12/30/2024 | $5.08 | $5.14 (1.18%) | $5.27 | $4.87 | 8.14 M | $1.11 B |
| 12/27/2024 | $5.30 | $5.17 (-2.45%) | $5.42 | $5.07 | 11.80 M | $1.12 B |
| 12/26/2024 | $4.50 | $5.17 (14.89%) | $5.30 | $4.47 | 14.60 M | $1.12 B |
| 12/24/2024 | $4.67 | $4.56 (-2.36%) | $4.69 | $4.42 | 4.09 M | $989.06 M |
| 12/23/2024 | $4.60 | $4.64 (0.87%) | $4.81 | $4.42 | 9.38 M | $1.01 B |
| 12/20/2024 | $4.21 | $4.57 (8.55%) | $4.68 | $4.08 | 14.94 M | $991.23 M |
| 12/19/2024 | $4.24 | $4.32 (1.89%) | $4.50 | $4.02 | 11.44 M | $937.00 M |
| 12/18/2024 | $4.33 | $4.04 (-6.7%) | $4.60 | $4.00 | 17.43 M | $876.27 M |
| 12/17/2024 | $3.98 | $3.91 (-1.76%) | $4.09 | $3.73 | 11.84 M | $848.07 M |
| 12/16/2024 | $3.41 | $4.04 (18.48%) | $4.15 | $3.36 | 21.30 M | $876.27 M |
| 12/13/2024 | $3.24 | $3.40 (4.94%) | $3.41 | $3.22 | 4.91 M | $737.45 M |
| 12/12/2024 | $3.22 | $3.25 (0.93%) | $3.41 | $3.16 | 5.84 M | $704.92 M |
| 12/11/2024 | $3.11 | $3.22 (3.54%) | $3.25 | $2.99 | 4.94 M | $698.41 M |
| 12/10/2024 | $3.28 | $3.07 (-6.4%) | $3.28 | $3.05 | 5.62 M | $665.88 M |
| 12/09/2024 | $3.26 | $3.32 (1.84%) | $3.42 | $3.22 | 6.18 M | $720.10 M |
| 12/06/2024 | $3.12 | $3.21 (2.88%) | $3.27 | $3.10 | 8.42 M | $696.24 M |
| 12/05/2024 | $2.98 | $3.07 (3.02%) | $3.20 | $2.90 | 8.29 M | $665.88 M |
| 12/04/2024 | $2.94 | $2.97 (1.02%) | $3.15 | $2.90 | 7.64 M | $644.19 M |
| 12/03/2024 | $3.30 | $2.93 (-11.21%) | $3.45 | $2.90 | 15.93 M | $635.51 M |
| 12/02/2024 | $2.97 | $2.89 (-2.69%) | $2.98 | $2.82 | 4.24 M | $626.84 M |
| 11/29/2024 | $2.73 | $2.95 (8.06%) | $3.00 | $2.73 | 5.47 M | $639.85 M |
| 11/27/2024 | $2.73 | $2.70 (-1.1%) | $2.85 | $2.64 | 3.86 M | $585.63 M |
| 11/26/2024 | $2.80 | $2.68 (-4.29%) | $2.82 | $2.66 | 3.45 M | $581.29 M |
| 11/25/2024 | $2.73 | $2.79 (2.2%) | $2.85 | $2.59 | 8.53 M | $605.15 M |
| 11/22/2024 | $2.51 | $2.70 (7.57%) | $2.74 | $2.46 | 5.64 M | $585.63 M |
| 11/21/2024 | $2.28 | $2.51 (10.09%) | $2.61 | $2.23 | 6.94 M | $544.41 M |
| 11/20/2024 | $2.32 | $2.28 (-1.72%) | $2.36 | $2.22 | 4.12 M | $494.53 M |
| 11/19/2024 | $2.11 | $2.31 (9.48%) | $2.36 | $2.07 | 6.02 M | $501.04 M |
| 11/18/2024 | $2.21 | $2.15 (-2.71%) | $2.22 | $2.06 | 6.46 M | $466.33 M |
| 11/15/2024 | $2.23 | $2.19 (-1.79%) | $2.31 | $2.15 | 16.40 M | $475.01 M |
| 11/14/2024 | $2.32 | $2.23 (-3.88%) | $2.35 | $2.22 | 5.34 M | $483.68 M |
| 11/13/2024 | $2.36 | $2.31 (-2.12%) | $2.52 | $2.30 | 6.19 M | $501.04 M |
| 11/12/2024 | $2.45 | $2.38 (-2.86%) | $2.45 | $2.32 | 6.98 M | $516.22 M |
| 11/11/2024 | $2.60 | $2.50 (-3.85%) | $2.62 | $2.42 | 7.19 M | $542.25 M |
| 11/08/2024 | $2.78 | $2.67 (-3.96%) | $2.80 | $2.59 | 6.57 M | $579.12 M |
| 11/07/2024 | $2.65 | $2.76 (4.15%) | $2.87 | $2.58 | 8.77 M | $598.64 M |
| 11/06/2024 | $2.67 | $2.55 (-4.49%) | $2.78 | $2.23 | 22.21 M | $553.09 M |
| 11/05/2024 | $2.99 | $3.18 (6.35%) | $3.20 | $2.92 | 7.66 M | $689.74 M |
| 11/04/2024 | $3.12 | $2.92 (-6.41%) | $3.16 | $2.91 | 6.29 M | $633.34 M |
| 11/01/2024 | $3.38 | $3.15 (-6.8%) | $3.50 | $3.13 | 6.92 M | $683.23 M |
| 10/31/2024 | $3.38 | $3.11 (-7.99%) | $3.42 | $3.02 | 11.26 M | $674.55 M |
| 10/30/2024 | $3.45 | $3.44 (-0.29%) | $3.56 | $3.34 | 4.08 M | $746.13 M |
| 10/29/2024 | $3.48 | $3.45 (-0.86%) | $3.58 | $3.35 | 5.23 M | $748.30 M |
| 10/28/2024 | $3.38 | $3.45 (2.07%) | $3.58 | $3.36 | 5.14 M | $748.30 M |
| 10/25/2024 | $3.17 | $3.34 (5.36%) | $3.41 | $3.10 | 4.60 M | $724.44 M |
| 10/24/2024 | $3.09 | $3.13 (1.29%) | $3.22 | $3.01 | 4.90 M | $678.89 M |
| 10/23/2024 | $3.09 | $3.07 (-0.65%) | $3.18 | $2.97 | 4.98 M | $665.88 M |
| 10/22/2024 | $3.20 | $3.10 (-3.13%) | $3.27 | $3.06 | 3.89 M | $672.38 M |
| 10/21/2024 | $3.20 | $3.21 (0.31%) | $3.25 | $3.06 | 5.05 M | $696.24 M |
| 10/18/2024 | $3.29 | $3.24 (-1.52%) | $3.36 | $3.24 | 4.43 M | $702.75 M |
| 10/17/2024 | $3.40 | $3.32 (-2.35%) | $3.55 | $2.91 | 15.26 M | $720.10 M |
| 10/16/2024 | $3.52 | $3.45 (-1.99%) | $3.66 | $3.36 | 10.30 M | $748.30 M |
| 10/15/2024 | $3.15 | $3.36 (6.67%) | $3.36 | $3.13 | 6.50 M | $728.78 M |