Eos Energy Enterprises, Inc. (EOSE) Charts

$4.74

south_east
-$0.15 (-3.07%)
Day's range
$4.72
Day's range
$5.21

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