5 DAY PERFORMANCE
+30.56%
1 MONTH PERFORMANCE
+46.88%
3 MONTH PERFORMANCE
+51.66%
6 MONTH PERFORMANCE
-60.83%
YEAR-TO-DATE PERFORMANCE
-52.04%
1 YEAR PERFORMANCE
+123.70%
Eos Energy Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $0.44 | $0.43 (-2.02%) | $0.48 | $0.43 | 6.16 K | |
| 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 |
| 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 |
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.
