5 DAY PERFORMANCE
-29.23%
1 MONTH PERFORMANCE
-13.51%
3 MONTH PERFORMANCE
+3.32%
6 MONTH PERFORMANCE
+53.05%
YEAR-TO-DATE PERFORMANCE
-7.10%
1 YEAR PERFORMANCE
+516.63%
Eos Energy Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $5.05 | $4.51 (-10.69%) | $5.36 | $4.51 | 60.73 M | $1.02 B |
| 05/28/2025 | $5.90 | $6.00 (1.69%) | $6.11 | $5.58 | 7.92 M | $1.35 B |
| 05/27/2025 | $5.99 | $5.89 (-1.67%) | $6.01 | $5.57 | 19.38 M | $1.33 B |
| 05/23/2025 | $5.85 | $6.38 (9.06%) | $6.51 | $5.83 | 8.82 M | $1.44 B |
| 05/22/2025 | $5.76 | $6.00 (4.17%) | $6.10 | $5.55 | 6.97 M | $1.35 B |
| 05/21/2025 | $6.07 | $5.93 (-2.31%) | $6.25 | $5.85 | 9.35 M | $1.34 B |
| 05/20/2025 | $6.47 | $6.20 (-4.17%) | $6.59 | $6.15 | 5.38 M | $1.40 B |
| 05/19/2025 | $6.72 | $6.51 (-3.12%) | $6.75 | $6.35 | 8.91 M | $1.47 B |
| 05/16/2025 | $7.12 | $6.98 (-1.97%) | $7.12 | $6.73 | 11.01 M | $1.57 B |
| 05/15/2025 | $6.90 | $7.11 (3.04%) | $7.36 | $6.75 | 12.63 M | $1.60 B |
| 05/14/2025 | $6.80 | $6.94 (2.06%) | $7.05 | $6.64 | 8.39 M | $1.56 B |
| 05/13/2025 | $6.46 | $6.80 (5.26%) | $7.06 | $6.45 | 15.20 M | $1.53 B |
| 05/12/2025 | $6.46 | $6.33 (-2.01%) | $6.73 | $6.24 | 7.88 M | $1.43 B |
| 05/09/2025 | $6.06 | $6.21 (2.48%) | $6.28 | $5.79 | 7.11 M | $1.40 B |
| 05/08/2025 | $6.45 | $6.00 (-6.98%) | $6.50 | $5.91 | 12.89 M | $1.35 B |
| 05/07/2025 | $5.36 | $6.67 (24.44%) | $6.89 | $5.34 | 37.22 M | $1.45 B |
| 05/06/2025 | $4.93 | $5.04 (2.23%) | $5.10 | $4.86 | 7.25 M | $1.09 B |
| 05/05/2025 | $5.27 | $5.06 (-3.98%) | $5.29 | $5.02 | 4.29 M | $1.10 B |
| 05/02/2025 | $5.24 | $5.33 (1.72%) | $5.42 | $5.18 | 4.73 M | $1.16 B |
| 05/01/2025 | $5.33 | $5.14 (-3.56%) | $5.38 | $5.12 | 4.02 M | $1.11 B |
| 04/30/2025 | $5.18 | $5.22 (0.77%) | $5.23 | $4.98 | 4.68 M | $1.13 B |
| 04/29/2025 | $5.41 | $5.42 (0.18%) | $5.47 | $5.15 | 4.25 M | $1.18 B |
| 04/28/2025 | $5.30 | $5.48 (3.4%) | $5.58 | $5.18 | 6.68 M | $1.19 B |
| 04/25/2025 | $4.85 | $5.22 (7.63%) | $5.24 | $4.78 | 5.41 M | $1.13 B |
| 04/24/2025 | $4.87 | $4.88 (0.21%) | $5.09 | $4.77 | 5.24 M | $1.06 B |
| 04/23/2025 | $4.87 | $4.86 (-0.21%) | $5.09 | $4.77 | 6.17 M | $1.05 B |
| 04/22/2025 | $4.68 | $4.65 (-0.64%) | $4.90 | $4.61 | 5.27 M | $1.01 B |
| 04/21/2025 | $4.63 | $4.52 (-2.38%) | $4.71 | $4.41 | 4.42 M | $980.38 M |
| 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 |
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.
