5 DAY PERFORMANCE
+12.32%
1 MONTH PERFORMANCE
+6.76%
3 MONTH PERFORMANCE
-21.26%
6 MONTH PERFORMANCE
+46.30%
YEAR-TO-DATE PERFORMANCE
-2.47%
1 YEAR PERFORMANCE
+540.54%
Eos Energy Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $4.96 | $4.74 (-4.44%) | $5.21 | $4.72 | 5.61 M | $1.03 B |
| 04/16/2025 | $4.93 | $4.89 (-0.81%) | $5.09 | $4.76 | 5.88 M | $1.06 B |
| 04/15/2025 | $4.43 | $5.05 (14%) | $5.09 | $4.43 | 13.18 M | $1.10 B |
| 04/14/2025 | $4.32 | $4.22 (-2.31%) | $4.42 | $4.11 | 4.62 M | $915.31 M |
| 04/11/2025 | $3.86 | $4.23 (9.59%) | $4.25 | $3.76 | 7.59 M | $917.48 M |
| 04/10/2025 | $3.79 | $3.87 (2.11%) | $3.87 | $3.47 | 5.29 M | $839.40 M |
| 04/09/2025 | $3.25 | $3.86 (18.77%) | $3.94 | $3.07 | 9.73 M | $837.23 M |
| 04/08/2025 | $3.78 | $3.30 (-12.7%) | $3.80 | $3.14 | 7.67 M | $715.76 M |
| 04/07/2025 | $3.50 | $3.54 (1.14%) | $3.99 | $3.46 | 9.30 M | $767.82 M |
| 04/04/2025 | $3.78 | $3.82 (1.06%) | $3.86 | $3.35 | 6.50 M | $828.55 M |
| 04/03/2025 | $3.72 | $3.97 (6.72%) | $4.00 | $3.72 | 4.49 M | $861.09 M |
| 04/02/2025 | $3.91 | $3.99 (2.05%) | $4.17 | $3.90 | 2.79 M | $865.42 M |
| 04/01/2025 | $3.74 | $4.01 (7.22%) | $4.01 | $3.70 | 4.46 M | $869.76 M |
| 03/31/2025 | $3.78 | $3.78 (0%) | $3.87 | $3.62 | 4.23 M | $819.88 M |
| 03/28/2025 | $3.96 | $3.94 (-0.51%) | $4.01 | $3.84 | 3.69 M | $854.58 M |
| 03/27/2025 | $4.08 | $4.04 (-0.98%) | $4.10 | $3.93 | 2.80 M | $876.27 M |
| 03/26/2025 | $4.18 | $4.12 (-1.44%) | $4.21 | $4.02 | 3.17 M | $893.62 M |
| 03/25/2025 | $4.33 | $4.19 (-3.23%) | $4.37 | $4.18 | 2.54 M | $908.80 M |
| 03/24/2025 | $4.50 | $4.35 (-3.33%) | $4.58 | $4.34 | 3.28 M | $943.51 M |
| 03/21/2025 | $4.17 | $4.39 (5.28%) | $4.43 | $4.09 | 3.67 M | $952.18 M |
| 03/20/2025 | $4.40 | $4.26 (-3.18%) | $4.58 | $4.25 | 3.88 M | $923.99 M |
| 03/19/2025 | $4.12 | $4.44 (7.77%) | $4.54 | $4.12 | 5.18 M | $963.03 M |
| 03/18/2025 | $4.12 | $4.10 (-0.49%) | $4.16 | $3.93 | 2.70 M | $889.28 M |
| 03/17/2025 | $4.14 | $4.16 (0.48%) | $4.26 | $4.09 | 2.81 M | $902.30 M |
| 03/14/2025 | $4.07 | $4.13 (1.47%) | $4.20 | $4.04 | 3.44 M | $895.79 M |
| 03/13/2025 | $4.11 | $3.95 (-3.89%) | $4.21 | $3.84 | 3.94 M | $856.75 M |
| 03/12/2025 | $4.12 | $4.11 (-0.24%) | $4.18 | $4.00 | 4.84 M | $891.45 M |
| 03/11/2025 | $3.94 | $3.95 (0.25%) | $4.06 | $3.80 | 4.56 M | $856.75 M |
| 03/10/2025 | $4.44 | $3.94 (-11.26%) | $4.44 | $3.84 | 8.27 M | $854.58 M |
| 03/07/2025 | $4.51 | $4.60 (2%) | $4.70 | $4.26 | 5.71 M | $997.73 M |
| 03/06/2025 | $4.72 | $4.53 (-4.03%) | $4.90 | $4.44 | 7.29 M | $982.55 M |
| 03/05/2025 | $4.20 | $4.97 (18.33%) | $4.98 | $4.14 | 13.08 M | $1.08 B |
| 03/04/2025 | $3.84 | $3.94 (2.6%) | $4.08 | $3.66 | 7.00 M | $854.58 M |
| 03/03/2025 | $4.45 | $3.99 (-10.34%) | $4.48 | $3.90 | 6.73 M | $865.42 M |
| 02/28/2025 | $3.97 | $4.37 (10.08%) | $4.47 | $3.92 | 5.90 M | $947.85 M |
| 02/27/2025 | $4.31 | $4.07 (-5.57%) | $4.35 | $4.07 | 3.07 M | $882.78 M |
| 02/26/2025 | $4.12 | $4.28 (3.88%) | $4.47 | $4.10 | 5.69 M | $928.33 M |
| 02/25/2025 | $4.21 | $4.09 (-2.85%) | $4.24 | $3.86 | 9.06 M | $887.11 M |
| 02/24/2025 | $4.47 | $4.26 (-4.7%) | $4.48 | $4.13 | 6.58 M | $923.99 M |
| 02/21/2025 | $4.79 | $4.48 (-6.47%) | $4.83 | $4.47 | 4.97 M | $971.70 M |
| 02/20/2025 | $4.63 | $4.75 (2.59%) | $4.81 | $4.38 | 8.24 M | $1.03 B |
| 02/19/2025 | $5.02 | $4.82 (-3.98%) | $5.11 | $4.78 | 5.36 M | $1.05 B |
| 02/18/2025 | $4.90 | $4.98 (1.63%) | $5.01 | $4.68 | 5.57 M | $1.08 B |
| 02/14/2025 | $5.26 | $4.90 (-6.84%) | $5.26 | $4.89 | 4.03 M | $1.06 B |
| 02/13/2025 | $5.01 | $5.23 (4.39%) | $5.28 | $4.91 | 4.30 M | $1.13 B |
| 02/12/2025 | $4.70 | $4.97 (5.74%) | $5.09 | $4.60 | 6.99 M | $1.08 B |
| 02/11/2025 | $5.21 | $4.91 (-5.76%) | $5.42 | $4.81 | 12.41 M | $1.06 B |
| 02/10/2025 | $5.33 | $5.40 (1.31%) | $5.60 | $5.14 | 5.98 M | $1.17 B |
| 02/07/2025 | $5.48 | $5.33 (-2.74%) | $5.72 | $5.30 | 4.76 M | $1.16 B |
| 02/06/2025 | $5.51 | $5.46 (-0.91%) | $5.63 | $5.34 | 4.53 M | $1.18 B |
| 02/05/2025 | $5.97 | $5.39 (-9.72%) | $6.08 | $5.33 | 8.06 M | $1.17 B |
| 02/04/2025 | $5.61 | $5.94 (5.88%) | $6.12 | $5.43 | 7.37 M | $1.29 B |
| 02/03/2025 | $5.36 | $5.61 (4.66%) | $5.80 | $5.29 | 4.93 M | $1.22 B |
| 01/31/2025 | $5.86 | $5.74 (-2.05%) | $6.20 | $5.73 | 6.10 M | $1.24 B |
| 01/30/2025 | $5.54 | $5.81 (4.87%) | $6.28 | $5.54 | 11.75 M | $1.26 B |
| 01/29/2025 | $5.65 | $5.44 (-3.72%) | $5.86 | $5.32 | 4.88 M | $1.18 B |
| 01/28/2025 | $5.89 | $5.68 (-3.57%) | $5.99 | $5.27 | 8.91 M | $1.23 B |
| 01/27/2025 | $5.84 | $5.85 (0.17%) | $6.16 | $5.67 | 6.66 M | $1.27 B |
| 01/24/2025 | $6.25 | $6.08 (-2.72%) | $6.64 | $5.97 | 7.67 M | $1.32 B |
| 01/23/2025 | $5.88 | $6.19 (5.27%) | $6.23 | $5.72 | 7.88 M | $1.34 B |
| 01/22/2025 | $5.77 | $5.84 (1.21%) | $5.91 | $5.58 | 5.47 M | $1.27 B |
| 01/21/2025 | $6.08 | $5.74 (-5.59%) | $6.14 | $5.10 | 14.78 M | $1.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
