5 DAY PERFORMANCE
+18.12%
1 MONTH PERFORMANCE
+2.47%
3 MONTH PERFORMANCE
+4.64%
6 MONTH PERFORMANCE
+228.76%
YEAR-TO-DATE PERFORMANCE
+33.68%
1 YEAR PERFORMANCE
+195.75%
Eos Energy Enterprises Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $14.28 | $15.32 (7.25%) | $15.37 | $13.99 | 17.47 M | $3.55 B |
| 01/08/2026 | $13.91 | $14.02 (0.79%) | $14.73 | $13.75 | 14.03 M | $3.33 B |
| 01/07/2026 | $14.33 | $13.98 (-2.44%) | $15.04 | $13.83 | 18.62 M | $3.32 B |
| 01/06/2026 | $13.51 | $14.15 (4.74%) | $14.23 | $13.36 | 14.68 M | $3.36 B |
| 01/05/2026 | $13.28 | $13.46 (1.36%) | $13.76 | $12.90 | 13.01 M | $3.20 B |
| 01/02/2026 | $11.69 | $12.97 (10.95%) | $13.12 | $11.63 | 15.22 M | $3.08 B |
| 12/31/2025 | $11.33 | $11.46 (1.15%) | $11.50 | $11.17 | 8.86 M | $2.72 B |
| 12/30/2025 | $11.34 | $11.35 (0.09%) | $11.61 | $11.33 | 9.26 M | $2.70 B |
| 12/29/2025 | $11.51 | $11.35 (-1.39%) | $11.90 | $11.31 | 11.34 M | $2.70 B |
| 12/26/2025 | $12.08 | $11.85 (-1.9%) | $12.08 | $11.69 | 8.85 M | $2.82 B |
| 12/24/2025 | $12.08 | $12.02 (-0.5%) | $12.09 | $11.75 | 6.96 M | $2.86 B |
| 12/23/2025 | $12.52 | $11.96 (-4.47%) | $12.71 | $11.87 | 16.87 M | $2.84 B |
| 12/22/2025 | $13.44 | $12.89 (-4.09%) | $13.49 | $12.76 | 12.81 M | $3.06 B |
| 12/19/2025 | $12.45 | $13.07 (4.98%) | $13.29 | $12.45 | 15.53 M | $3.11 B |
| 12/18/2025 | $12.70 | $12.31 (-3.07%) | $13.16 | $12.22 | 13.99 M | $2.93 B |
| 12/17/2025 | $13.45 | $12.27 (-8.77%) | $13.63 | $12.21 | 15.27 M | $2.92 B |
| 12/16/2025 | $13.44 | $13.30 (-1.04%) | $13.74 | $12.86 | 13.01 M | $3.16 B |
| 12/15/2025 | $15.09 | $13.63 (-9.68%) | $15.10 | $13.51 | 15.72 M | $3.24 B |
| 12/12/2025 | $16.32 | $14.84 (-9.07%) | $16.36 | $14.42 | 21.00 M | $3.53 B |
| 12/11/2025 | $14.56 | $16.44 (12.91%) | $16.49 | $13.83 | 20.82 M | $3.91 B |
| 12/10/2025 | $14.98 | $14.79 (-1.27%) | $15.28 | $14.41 | 13.66 M | $3.52 B |
| 12/09/2025 | $15.33 | $14.95 (-2.48%) | $15.77 | $14.76 | 16.28 M | $3.55 B |
| 12/08/2025 | $15.12 | $15.43 (2.05%) | $15.45 | $14.33 | 14.47 M | $3.67 B |
| 12/05/2025 | $15.43 | $14.99 (-2.85%) | $15.52 | $14.83 | 15.55 M | $3.56 B |
| 12/04/2025 | $13.41 | $15.59 (16.26%) | $16.05 | $13.22 | 28.31 M | $3.71 B |
| 12/03/2025 | $12.77 | $13.55 (6.11%) | $13.59 | $12.37 | 10.54 M | $3.22 B |
| 12/02/2025 | $13.64 | $12.78 (-6.3%) | $13.83 | $12.73 | 18.79 M | $3.04 B |
| 12/01/2025 | $14.56 | $13.61 (-6.52%) | $14.75 | $13.59 | 17.21 M | $3.24 B |
| 11/28/2025 | $14.46 | $15.05 (4.08%) | $15.28 | $14.20 | 9.28 M | $3.58 B |
| 11/26/2025 | $13.50 | $14.21 (5.26%) | $14.36 | $13.32 | 13.46 M | $3.38 B |
| 11/25/2025 | $13.18 | $13.40 (1.67%) | $13.45 | $12.60 | 19.47 M | $3.19 B |
| 11/24/2025 | $12.67 | $13.12 (3.55%) | $13.54 | $12.63 | 21.61 M | $3.12 B |
| 11/21/2025 | $12.98 | $12.36 (-4.78%) | $13.24 | $11.58 | 30.92 M | $2.94 B |
| 11/20/2025 | $13.34 | $12.88 (-3.45%) | $14.24 | $12.57 | 45.10 M | $3.06 B |
| 11/19/2025 | $12.53 | $12.78 (2%) | $13.65 | $12.23 | 53.51 M | $3.04 B |
| 11/18/2025 | $12.66 | $13.48 (6.48%) | $14.07 | $12.21 | 26.56 M | $3.20 B |
| 11/17/2025 | $13.51 | $13.00 (-3.77%) | $14.00 | $12.75 | 25.88 M | $3.09 B |
| 11/14/2025 | $14.23 | $13.80 (-3.02%) | $15.30 | $13.73 | 24.32 M | $3.28 B |
| 11/13/2025 | $17.09 | $15.21 (-11%) | $17.36 | $14.76 | 21.90 M | $3.62 B |
| 11/12/2025 | $19.06 | $17.27 (-9.39%) | $19.65 | $16.04 | 34.30 M | $4.11 B |
| 11/11/2025 | $18.98 | $18.52 (-2.42%) | $19.28 | $18.02 | 22.80 M | $4.40 B |
| 11/10/2025 | $18.27 | $19.19 (5.04%) | $19.86 | $17.26 | 42.41 M | $4.56 B |
| 11/07/2025 | $14.73 | $18.26 (23.96%) | $18.34 | $14.20 | 41.87 M | $4.34 B |
| 11/06/2025 | $15.80 | $15.29 (-3.23%) | $16.11 | $14.52 | 36.34 M | $3.64 B |
| 11/05/2025 | $14.40 | $14.86 (3.19%) | $15.38 | $13.89 | 16.46 M | $3.53 B |
| 11/04/2025 | $14.74 | $14.10 (-4.34%) | $15.01 | $13.99 | 17.36 M | $3.35 B |
| 11/03/2025 | $16.09 | $15.62 (-2.92%) | $16.60 | $15.52 | 16.53 M | $3.71 B |
| 10/31/2025 | $14.65 | $16.03 (9.42%) | $16.29 | $14.53 | 24.10 M | $3.81 B |
| 10/30/2025 | $13.26 | $14.32 (7.99%) | $14.77 | $13.15 | 24.66 M | $3.40 B |
| 10/29/2025 | $14.83 | $14.37 (-3.1%) | $15.46 | $13.90 | 20.83 M | $3.42 B |
| 10/28/2025 | $15.20 | $15.01 (-1.25%) | $16.04 | $14.64 | 16.26 M | $3.57 B |
| 10/27/2025 | $16.24 | $15.38 (-5.3%) | $16.95 | $15.24 | 21.18 M | $3.66 B |
| 10/24/2025 | $15.05 | $16.06 (6.71%) | $16.36 | $14.96 | 21.35 M | $3.82 B |
| 10/23/2025 | $15.20 | $14.36 (-5.53%) | $15.90 | $14.32 | 16.65 M | $3.41 B |
| 10/22/2025 | $15.60 | $15.06 (-3.46%) | $16.34 | $14.19 | 27.47 M | $3.58 B |
| 10/21/2025 | $17.02 | $16.30 (-4.23%) | $17.33 | $15.64 | 50.36 M | $3.88 B |
| 10/20/2025 | $16.20 | $15.01 (-7.35%) | $16.20 | $14.59 | 14.60 M | $3.57 B |
| 10/17/2025 | $15.14 | $15.04 (-0.66%) | $15.49 | $14.50 | 20.35 M | $3.58 B |
| 10/16/2025 | $18.10 | $15.45 (-14.64%) | $18.21 | $15.34 | 31.59 M | $3.67 B |
| 10/15/2025 | $18.28 | $18.28 (0%) | $19.05 | $16.94 | 32.57 M | $4.35 B |
| 10/14/2025 | $16.61 | $16.98 (2.23%) | $17.81 | $16.10 | 34.13 M | $4.04 B |
| 10/13/2025 | $15.10 | $17.05 (12.91%) | $17.36 | $14.94 | 41.97 M | $4.05 B |
| 10/10/2025 | $14.69 | $13.82 (-5.92%) | $14.69 | $13.54 | 22.06 M | $3.29 B |
| 10/09/2025 | $15.05 | $14.64 (-2.72%) | $15.09 | $14.38 | 17.32 M | $3.48 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.
