5 DAY PERFORMANCE
+18.18%
1 MONTH PERFORMANCE
+10.36%
3 MONTH PERFORMANCE
-30.68%
6 MONTH PERFORMANCE
+261.11%
YEAR-TO-DATE PERFORMANCE
-46.94%
1 YEAR PERFORMANCE
+395.24%
Eos Energy Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/15/2025 | $0.40 | $0.52 (31.65%) | $0.58 | $0.40 | 245.10 K | $1.10 B |
| 04/14/2025 | $0.36 | $0.35 (-2.78%) | $0.37 | $0.31 | 47.70 K | $915.31 M |
| 04/11/2025 | $0.27 | $0.32 (16.78%) | $0.35 | $0.27 | 49.22 K | $917.48 M |
| 04/10/2025 | $0.32 | $0.27 (-13.84%) | $0.32 | $0.24 | 17.30 K | $839.40 M |
| 04/09/2025 | $0.22 | $0.29 (34.88%) | $0.30 | $0.21 | 27.05 K | $837.23 M |
| 04/08/2025 | $0.29 | $0.25 (-13.04%) | $0.29 | $0.25 | 25.90 K | $715.76 M |
| 04/07/2025 | $0.32 | $0.27 (-15.6%) | $0.32 | $0.25 | 11.60 K | $767.82 M |
| 04/04/2025 | $0.29 | $0.32 (10.31%) | $0.33 | $0.25 | 94.40 K | $828.55 M |
| 04/03/2025 | $0.28 | $0.31 (10.68%) | $0.34 | $0.26 | 16.20 K | $861.09 M |
| 04/02/2025 | $0.35 | $0.35 (0%) | $0.36 | $0.34 | 127.82 K | $865.42 M |
| 04/01/2025 | $0.32 | $0.34 (4.84%) | $0.35 | $0.28 | 18.95 K | $869.76 M |
| 03/31/2025 | $0.28 | $0.30 (7.14%) | $0.31 | $0.26 | 33.83 K | $819.88 M |
| 03/28/2025 | $0.34 | $0.30 (-11.76%) | $0.34 | $0.28 | 16.42 K | $854.58 M |
| 03/27/2025 | $0.34 | $0.34 (1.49%) | $0.38 | $0.31 | 21.01 K | $876.27 M |
| 03/26/2025 | $0.36 | $0.35 (-3.08%) | $0.38 | $0.35 | 16.50 K | $893.62 M |
| 03/25/2025 | $0.40 | $0.38 (-4.59%) | $0.40 | $0.38 | 1.23 K | $908.80 M |
| 03/24/2025 | $0.38 | $0.37 (-2.63%) | $0.42 | $0.37 | 10.23 K | $943.51 M |
| 03/21/2025 | $0.35 | $0.38 (7.14%) | $0.40 | $0.35 | 6.65 K | $952.18 M |
| 03/20/2025 | $0.39 | $0.41 (4.83%) | $0.44 | $0.36 | 64.45 K | $923.99 M |
| 03/19/2025 | $0.40 | $0.43 (7.77%) | $0.45 | $0.39 | 23.80 K | $963.03 M |
| 03/18/2025 | $0.38 | $0.40 (5.95%) | $0.40 | $0.33 | 10.70 K | $889.28 M |
| 03/17/2025 | $0.40 | $0.41 (2.5%) | $0.43 | $0.38 | 32.24 K | $902.30 M |
| 03/14/2025 | $0.45 | $0.40 (-10.91%) | $0.45 | $0.38 | 7.74 K | $895.79 M |
| 03/13/2025 | $0.44 | $0.40 (-10.71%) | $0.44 | $0.32 | 32.20 K | $856.75 M |
| 03/12/2025 | $0.40 | $0.38 (-5%) | $0.44 | $0.38 | 12.35 K | $891.45 M |
| 03/11/2025 | $0.45 | $0.40 (-10.21%) | $0.45 | $0.35 | 20.00 K | $856.75 M |
| 03/10/2025 | $0.41 | $0.40 (-2.2%) | $0.45 | $0.38 | 65.49 K | $854.58 M |
| 03/07/2025 | $0.49 | $0.47 (-3.96%) | $0.51 | $0.44 | 48.35 K | $997.73 M |
| 03/06/2025 | $0.60 | $0.45 (-25%) | $0.63 | $0.41 | 114.72 K | $982.55 M |
| 03/05/2025 | $0.50 | $0.56 (12.56%) | $0.65 | $0.50 | 179.71 K | $1.08 B |
| 03/04/2025 | $0.46 | $0.47 (2.17%) | $0.51 | $0.37 | 128.30 K | $854.58 M |
| 03/03/2025 | $0.60 | $0.50 (-16.67%) | $0.66 | $0.48 | 37.80 K | $865.42 M |
| 02/28/2025 | $0.50 | $0.57 (13.07%) | $0.58 | $0.50 | 69.16 K | $947.85 M |
| 02/27/2025 | $0.53 | $0.50 (-5.66%) | $0.53 | $0.49 | 17.42 K | $882.78 M |
| 02/26/2025 | $0.54 | $0.53 (-1.43%) | $0.58 | $0.49 | 63.60 K | $928.33 M |
| 02/25/2025 | $0.50 | $0.49 (-2%) | $0.55 | $0.42 | 203.81 K | $887.11 M |
| 02/24/2025 | $0.61 | $0.58 (-4.92%) | $0.62 | $0.54 | 41.71 K | $923.99 M |
| 02/21/2025 | $0.64 | $0.61 (-4.15%) | $0.70 | $0.55 | 100.75 K | $971.70 M |
| 02/20/2025 | $0.52 | $0.60 (15.38%) | $0.80 | $0.52 | 217.69 K | $1.03 B |
| 02/19/2025 | $0.67 | $0.65 (-1.77%) | $0.68 | $0.61 | 88.10 K | $1.05 B |
| 02/18/2025 | $0.66 | $0.71 (7.95%) | $0.76 | $0.63 | 67.12 K | $1.08 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.
