Eos Energy Enterprises, Inc. (EOSEW) Charts

$0.53

$0.01 (-2.04%)
Last update: 04:00 PM EST
Day's range
$0.5
Day's range
$0.58

5 DAY PERFORMANCE

+34.78%

1 MONTH PERFORMANCE

+29.02%

3 MONTH PERFORMANCE

+12.27%

6 MONTH PERFORMANCE

-57.68%

YEAR-TO-DATE PERFORMANCE

-46.02%

1 YEAR PERFORMANCE

+120.60%

Eos Energy Enterprises, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/15/2025 $0.58 $0.50 (-13.79%) $0.58 $0.50 15.93 K $1.17 B
07/14/2025 $0.40 $0.54 (35.03%) $0.62 $0.40 211.60 K $1.21 B
07/11/2025 $0.40 $0.39 (-1.9%) $0.41 $0.37 42.80 K $1.04 B
07/10/2025 $0.38 $0.39 (2.63%) $0.40 $0.38 2.14 K $1.05 B
07/09/2025 $0.45 $0.38 (-15.57%) $0.45 $0.37 13.40 K $1.05 B
07/08/2025 $0.45 $0.45 (0%) $0.48 $0.45 2.52 K $1.08 B
07/07/2025 $0.48 $0.50 (4.21%) $0.57 $0.43 75.41 K $1.16 B
07/03/2025 $0.47 $0.47 (0.58%) $0.48 $0.47 6.30 K $1.15 B
07/02/2025 $0.45 $0.46 (2.22%) $0.47 $0.43 29.00 K $1.10 B
07/01/2025 $0.44 $0.43 (-2.91%) $0.47 $0.43 20.50 K $1.10 B
06/30/2025 $0.38 $0.47 (23.68%) $0.47 $0.38 49.10 K $1.15 B
06/27/2025 $0.33 $0.36 (10.77%) $0.37 $0.33 4.20 K $994.34 M
06/26/2025 $0.38 $0.33 (-12.45%) $0.38 $0.32 53.80 K $1.02 B
06/25/2025 $0.36 $0.35 (-1.69%) $0.42 $0.35 26.31 K $949.25 M
06/24/2025 $0.37 $0.38 (2.73%) $0.44 $0.37 22.71 K $985.32 M
06/23/2025 $0.40 $0.37 (-7.48%) $0.40 $0.37 5.10 K $944.74 M
06/20/2025 $0.43 $0.38 (-11.35%) $0.43 $0.38 14.80 K $1.01 B
06/18/2025 $0.41 $0.42 (2.83%) $0.44 $0.41 17.68 K $1.03 B
06/17/2025 $0.41 $0.40 (-2.44%) $0.44 $0.39 17.37 K $998.85 M
06/16/2025 $0.42 $0.41 (-2.38%) $0.44 $0.39 30.60 K $1.04 B
06/13/2025 $0.42 $0.38 (-9.5%) $0.42 $0.37 3.98 K $908.66 M
06/12/2025 $0.40 $0.39 (-1.37%) $0.41 $0.39 18.89 K $937.97 M
06/11/2025 $0.42 $0.37 (-11.9%) $0.42 $0.35 9.33 K $904.15 M
06/10/2025 $0.44 $0.42 (-4.55%) $0.48 $0.35 48.30 K $917.68 M
06/09/2025 $0.29 $0.38 (31.38%) $0.39 $0.29 44.60 K $942.48 M
06/06/2025 $0.34 $0.33 (-1.49%) $0.35 $0.29 8.30 K $865.82 M
06/05/2025 $0.29 $0.31 (7.49%) $0.44 $0.25 64.20 K $883.86 M
06/04/2025 $0.30 $0.29 (-3.33%) $0.31 $0.25 77.74 K $856.80 M
06/03/2025 $0.30 $0.32 (6.67%) $0.32 $0.27 39.80 K $870.33 M
06/02/2025 $0.28 $0.30 (8.54%) $0.30 $0.26 26.30 K $935.72 M
05/30/2025 $0.30 $0.30 (0%) $0.32 $0.24 192.11 K $937.97 M
05/29/2025 $0.42 $0.37 (-10.99%) $0.42 $0.30 156.40 K $1.02 B
05/28/2025 $0.51 $0.44 (-13.08%) $0.52 $0.44 43.14 K $1.35 B
05/27/2025 $0.54 $0.48 (-11.11%) $0.54 $0.40 51.63 K $1.33 B
05/23/2025 $0.43 $0.58 (34.88%) $0.59 $0.43 52.20 K $1.44 B
05/22/2025 $0.46 $0.44 (-4.35%) $0.48 $0.40 6.80 K $1.35 B
05/21/2025 $0.44 $0.46 (4.43%) $0.48 $0.43 17.20 K $1.34 B
05/20/2025 $0.50 $0.44 (-11.86%) $0.53 $0.44 9.24 K $1.40 B
05/19/2025 $0.59 $0.53 (-11.02%) $0.59 $0.51 9.30 K $1.47 B
05/16/2025 $0.61 $0.59 (-3.28%) $0.61 $0.52 28.20 K $1.57 B
05/15/2025 $0.66 $0.62 (-6.14%) $0.73 $0.57 71.80 K $1.60 B
05/14/2025 $0.69 $0.63 (-8.25%) $0.73 $0.60 35.73 K $1.56 B
05/13/2025 $0.56 $0.65 (16.07%) $0.65 $0.52 155.02 K $1.53 B
05/12/2025 $0.54 $0.50 (-7.31%) $0.60 $0.50 103.40 K $1.43 B
05/09/2025 $0.46 $0.44 (-4.35%) $0.48 $0.38 147.38 K $1.40 B
05/08/2025 $0.60 $0.48 (-20.57%) $0.60 $0.46 41.80 K $1.35 B
05/07/2025 $0.55 $0.60 (9.09%) $0.69 $0.51 230.01 K $1.45 B
05/06/2025 $0.44 $0.43 (-2.27%) $0.45 $0.38 21.00 K $1.09 B
05/05/2025 $0.48 $0.48 (-0.63%) $0.49 $0.43 24.72 K $1.10 B
05/02/2025 $0.45 $0.46 (2.24%) $0.46 $0.45 7.14 K $1.16 B
05/01/2025 $0.45 $0.43 (-4.32%) $0.48 $0.43 14.92 K $1.11 B
04/30/2025 $0.45 $0.44 (-1.36%) $0.45 $0.41 17.10 K $1.13 B
04/29/2025 $0.57 $0.47 (-17.54%) $0.57 $0.47 42.11 K $1.18 B
04/28/2025 $0.47 $0.55 (17.04%) $0.55 $0.46 56.12 K $1.19 B
04/25/2025 $0.43 $0.43 (0%) $0.47 $0.39 31.90 K $1.13 B
04/24/2025 $0.45 $0.42 (-6.51%) $0.48 $0.42 2.51 K $1.06 B
04/23/2025 $0.39 $0.45 (15.38%) $0.46 $0.38 32.34 K $1.05 B
04/22/2025 $0.35 $0.37 (6.11%) $0.45 $0.35 62.45 K $1.01 B
04/21/2025 $0.44 $0.36 (-17.7%) $0.45 $0.34 37.30 K $980.38 M
04/17/2025 $0.47 $0.45 (-5.12%) $0.52 $0.41 35.15 K $1.03 B
04/16/2025 $0.52 $0.47 (-9.38%) $0.55 $0.40 19.32 K $1.06 B