Eos Energy Enterprises, Inc. (EOSEW) Charts

$0.99

south_east
-$0.16 (-13.91%)
Day's range
$0.96
Day's range
$1.2

5 DAY PERFORMANCE

-29.79%

1 MONTH PERFORMANCE

-7.48%

3 MONTH PERFORMANCE

+450.00%

6 MONTH PERFORMANCE

+465.71%

YEAR-TO-DATE PERFORMANCE

+1.02%

1 YEAR PERFORMANCE

+350.00%

Eos Energy Enterprises, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $1.18 $0.99 (-16.1%) $1.20 $0.96 415,602 $1.16 B
02/06/2025 $1.11 $1.15 (3.6%) $1.28 $1.11 128,325 $1.18 B
02/05/2025 $1.33 $1.22 (-8.27%) $1.39 $1.20 75,964 $1.17 B
02/04/2025 $1.44 $1.41 (-2.08%) $1.46 $1.19 163,000 $1.29 B
02/03/2025 $1.21 $1.16 (-4.13%) $1.32 $1.15 72,700 $1.22 B
01/31/2025 $1.44 $1.31 (-9.03%) $1.44 $1.31 77,626 $1.24 B
01/30/2025 $1.27 $1.26 (-0.79%) $1.45 $1.25 233,901 $1.26 B
01/29/2025 $1.20 $1.19 (-0.83%) $1.27 $1.18 54,821 $1.18 B
01/28/2025 $1.40 $1.24 (-11.43%) $1.45 $1.15 45,711 $1.23 B
01/27/2025 $1.10 $1.28 (16.36%) $1.40 $1.10 135,000 $1.27 B
01/24/2025 $1.55 $1.40 (-9.68%) $1.61 $1.40 103,644 $1.32 B
01/23/2025 $1.25 $1.40 (12%) $1.40 $1.25 208,630 $1.34 B
01/22/2025 $1.12 $1.25 (11.61%) $1.25 $1.12 122,633 $1.27 B
01/21/2025 $1.30 $1.20 (-7.69%) $1.30 $1.06 178,521 $1.24 B
01/17/2025 $1.28 $1.28 (0%) $1.39 $1.17 224,715 $1.31 B
01/16/2025 $1.15 $1.25 (8.7%) $1.30 $1.08 169,100 $1.34 B
01/15/2025 $1.09 $1.15 (5.5%) $1.16 $0.96 61,445 $1.13 B
01/14/2025 $1.04 $1.04 (0%) $1.15 $0.97 90,300 $997.73 M
01/13/2025 $1.09 $1.00 (-8.26%) $1.10 $0.89 79,347 $1.03 B
01/10/2025 $1.01 $0.98 (-2.97%) $1.05 $0.94 143,321 $1.08 B
01/08/2025 $1.10 $1.07 (-2.73%) $1.15 $1.00 142,500 $1.12 B
01/07/2025 $1.20 $1.11 (-7.5%) $1.22 $1.07 109,029 $1.17 B
01/06/2025 $1.26 $1.17 (-7.14%) $1.28 $1.17 40,231 $1.20 B
01/03/2025 $1.16 $1.20 (3.45%) $1.38 $1.09 113,300 $1.23 B
01/02/2025 $1.09 $1.24 (13.76%) $1.46 $1.05 338,747 $1.20 B
12/31/2024 $1.11 $0.98 (-11.71%) $1.21 $0.98 118,300 $1.05 B
12/30/2024 $1.29 $1.17 (-9.3%) $1.29 $1.15 95,357 $1.11 B
12/27/2024 $1.20 $1.29 (7.5%) $1.35 $1.15 245,928 $1.12 B
12/26/2024 $0.73 $1.13 (54.79%) $1.21 $0.65 575,565 $1.12 B
12/24/2024 $0.68 $0.70 (2.96%) $0.73 $0.62 119,519 $989.06 M
12/23/2024 $0.55 $0.64 (16.82%) $0.70 $0.50 402,400 $1.01 B
12/20/2024 $0.55 $0.53 (-3.64%) $0.70 $0.44 186,607 $991.23 M
12/19/2024 $0.54 $0.51 (-5.89%) $0.54 $0.36 333,611 $937.00 M
12/18/2024 $0.27 $0.40 (48.15%) $0.60 $0.27 564,093 $876.27 M
12/17/2024 $0.27 $0.26 (-3.15%) $0.29 $0.23 87,946 $848.07 M
12/16/2024 $0.20 $0.27 (35.68%) $0.27 $0.19 397,834 $876.27 M
12/13/2024 $0.20 $0.18 (-10%) $0.21 $0.18 179,025 $737.45 M
12/12/2024 $0.20 $0.18 (-9.68%) $0.21 $0.18 70,442 $704.92 M
12/11/2024 $0.19 $0.19 (-0.52%) $0.20 $0.18 151,506 $698.41 M
12/10/2024 $0.19 $0.19 (0%) $0.19 $0.19 15,200 $665.88 M
12/09/2024 $0.19 $0.19 (-0.52%) $0.21 $0.19 274,500 $720.10 M
12/06/2024 $0.19 $0.19 (0%) $0.20 $0.18 163,906 $696.24 M
12/05/2024 $0.20 $0.20 (-0.95%) $0.21 $0.18 47,700 $665.88 M
12/04/2024 $0.20 $0.20 (-0.2%) $0.22 $0.18 31,400 $644.19 M
12/03/2024 $0.24 $0.20 (-16.67%) $0.25 $0.20 277,655 $635.51 M
12/02/2024 $0.20 $0.21 (9.48%) $0.22 $0.18 180,770 $626.84 M
11/29/2024 $0.21 $0.18 (-12.46%) $0.22 $0.16 472,800 $639.85 M
11/27/2024 $0.21 $0.22 (3.71%) $0.22 $0.18 78,300 $585.63 M
11/26/2024 $0.18 $0.19 (3.71%) $0.19 $0.16 52,100 $581.29 M
11/25/2024 $0.17 $0.18 (5.88%) $0.18 $0.14 194,521 $605.15 M
11/22/2024 $0.21 $0.18 (-16.94%) $0.21 $0.16 276,753 $585.63 M
11/21/2024 $0.17 $0.21 (23.53%) $0.21 $0.16 432,000 $544.41 M
11/20/2024 $0.16 $0.16 (3.14%) $0.17 $0.16 6,100 $494.53 M
11/19/2024 $0.17 $0.18 (5.97%) $0.18 $0.13 47,607 $501.04 M
11/18/2024 $0.14 $0.15 (8.93%) $0.16 $0.13 25,600 $466.33 M
11/15/2024 $0.17 $0.14 (-14.44%) $0.17 $0.14 5,100 $475.01 M
11/14/2024 $0.19 $0.15 (-18.92%) $0.19 $0.15 10,000 $483.68 M
11/13/2024 $0.17 $0.19 (7.25%) $0.19 $0.16 8,644 $501.04 M
11/12/2024 $0.16 $0.16 (0%) $0.16 $0.16 232 $516.22 M
11/11/2024 $0.18 $0.18 (-0.67%) $0.18 $0.14 36,809 $542.25 M