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 |