Eos Energy Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/11/2024 | $3.11 | $3.24 (4.02%) | $3.25 | $2.99 | 4.35 M | $681.06 M |
| 12/10/2024 | $3.28 | $3.07 (-6.4%) | $3.28 | $3.05 | 5.60 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 |
| 10/14/2024 | $3.11 | $3.16 (1.61%) | $3.17 | $3.04 | 3.59 M | $685.40 M |
| 10/11/2024 | $2.82 | $3.14 (11.35%) | $3.18 | $2.82 | 4.40 M | $681.06 M |
| 10/10/2024 | $2.94 | $2.90 (-1.36%) | $2.98 | $2.79 | 5.48 M | $629.01 M |
| 10/09/2024 | $3.18 | $2.97 (-6.6%) | $3.23 | $2.92 | 6.57 M | $644.19 M |
| 10/08/2024 | $3.25 | $3.15 (-3.08%) | $3.27 | $3.08 | 4.25 M | $683.23 M |
| 10/07/2024 | $3.09 | $3.26 (5.5%) | $3.30 | $3.01 | 7.03 M | $707.09 M |
| 10/04/2024 | $3.18 | $3.13 (-1.57%) | $3.27 | $3.09 | 5.89 M | $678.89 M |
| 10/03/2024 | $2.95 | $3.18 (7.8%) | $3.20 | $2.87 | 8.26 M | $689.74 M |
| 10/02/2024 | $2.92 | $2.96 (1.37%) | $3.00 | $2.81 | 4.96 M | $642.02 M |
| 10/01/2024 | $2.96 | $2.89 (-2.36%) | $3.07 | $2.76 | 12.18 M | $626.84 M |
| 09/30/2024 | $2.62 | $2.97 (13.36%) | $2.98 | $2.57 | 10.75 M | $644.19 M |
| 09/27/2024 | $2.62 | $2.62 (0%) | $2.70 | $2.57 | 7.66 M | $568.27 M |
| 09/26/2024 | $2.50 | $2.59 (3.6%) | $2.62 | $2.46 | 4.12 M | $561.77 M |
| 09/25/2024 | $2.59 | $2.48 (-4.25%) | $2.63 | $2.45 | 3.97 M | $537.91 M |
| 09/24/2024 | $2.53 | $2.58 (1.98%) | $2.65 | $2.37 | 6.30 M | $559.60 M |
| 09/23/2024 | $2.42 | $2.47 (2.07%) | $2.52 | $2.33 | 4.05 M | $535.74 M |
| 09/20/2024 | $2.35 | $2.39 (1.7%) | $2.41 | $2.28 | 8.38 M | $518.39 M |
| 09/19/2024 | $2.53 | $2.40 (-5.14%) | $2.54 | $2.37 | 5.93 M | $520.56 M |
| 09/18/2024 | $2.51 | $2.45 (-2.39%) | $2.61 | $2.43 | 5.50 M | $531.40 M |
| 09/17/2024 | $2.75 | $2.53 (-8%) | $2.77 | $2.47 | 8.18 M | $548.75 M |
| 09/16/2024 | $2.72 | $2.75 (1.1%) | $2.79 | $2.53 | 7.75 M | $596.47 M |
| 09/13/2024 | $2.66 | $2.73 (2.63%) | $2.78 | $2.58 | 6.62 M | $592.13 M |
| 09/12/2024 | $2.62 | $2.65 (1.15%) | $2.65 | $2.50 | 5.16 M | $574.78 M |
| 09/11/2024 | $2.42 | $2.58 (6.61%) | $2.59 | $2.31 | 5.89 M | $559.60 M |
Continue with
Google
Continue with Apple