-
5 DAY PERFORMANCE
-16.67% -
1 MONTH PERFORMANCE
-21.88% -
3 MONTH PERFORMANCE
-24.81% -
6 MONTH PERFORMANCE
+33.33% -
YEAR-TO-DATE PERFORMANCE
-25.00% -
1 YEAR PERFORMANCE
-42.31%
Eos Energy Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.19 | $0.15 (-18.92%) | $0.19 | $0.15 | 9,993 | $493.44 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 |
| 11/08/2024 | $0.24 | $0.18 (-25%) | $0.24 | $0.16 | 12,804 | $579.12 M |
| 11/07/2024 | $0.15 | $0.18 (18.49%) | $0.26 | $0.14 | 60,036 | $598.64 M |
| 11/06/2024 | $0.19 | $0.15 (-21.05%) | $0.19 | $0.13 | 202,019 | $553.09 M |
| 11/05/2024 | $0.22 | $0.24 (9.09%) | $0.24 | $0.21 | 50,700 | $689.74 M |
| 11/04/2024 | $0.24 | $0.21 (-11.46%) | $0.24 | $0.21 | 25,100 | $633.34 M |
| 11/01/2024 | $0.21 | $0.21 (-1.18%) | $0.24 | $0.21 | 5,415 | $683.23 M |
| 10/31/2024 | $0.23 | $0.22 (-4.91%) | $0.23 | $0.20 | 22,600 | $674.55 M |
| 10/30/2024 | $0.24 | $0.25 (3.16%) | $0.25 | $0.23 | 73,131 | $746.13 M |
| 10/29/2024 | $0.25 | $0.24 (-4.08%) | $0.25 | $0.20 | 76,141 | $748.30 M |
| 10/28/2024 | $0.24 | $0.23 (-6.21%) | $0.25 | $0.22 | 50,143 | $748.30 M |
| 10/25/2024 | $0.20 | $0.24 (19.9%) | $0.24 | $0.20 | 26,590 | $724.44 M |
| 10/24/2024 | $0.21 | $0.22 (2.38%) | $0.23 | $0.21 | 35,249 | $678.89 M |
| 10/23/2024 | $0.21 | $0.20 (-4.71%) | $0.22 | $0.19 | 13,000 | $665.88 M |
| 10/22/2024 | $0.19 | $0.21 (10.47%) | $0.22 | $0.19 | 44,922 | $672.38 M |
| 10/21/2024 | $0.19 | $0.19 (-0.93%) | $0.19 | $0.19 | 10,601 | $696.24 M |
| 10/18/2024 | $0.22 | $0.21 (-4.55%) | $0.23 | $0.21 | 38,506 | $702.75 M |
| 10/17/2024 | $0.25 | $0.21 (-16%) | $0.25 | $0.20 | 47,303 | $720.10 M |
| 10/16/2024 | $0.25 | $0.25 (0.04%) | $0.27 | $0.21 | 106,338 | $748.30 M |
| 10/15/2024 | $0.20 | $0.21 (5.68%) | $0.22 | $0.20 | 7,100 | $728.78 M |
| 10/14/2024 | $0.21 | $0.19 (-10.66%) | $0.22 | $0.19 | 5,000 | $685.40 M |
| 10/11/2024 | $0.18 | $0.21 (21.07%) | $0.22 | $0.18 | 72,800 | $681.06 M |
| 10/10/2024 | $0.24 | $0.18 (-23.75%) | $0.24 | $0.17 | 111,200 | $629.01 M |
| 10/09/2024 | $0.22 | $0.20 (-9.82%) | $0.24 | $0.20 | 32,100 | $644.19 M |
| 10/08/2024 | $0.24 | $0.22 (-7.29%) | $0.24 | $0.22 | 49,144 | $683.23 M |
| 10/07/2024 | $0.24 | $0.23 (-6.26%) | $0.25 | $0.20 | 37,214 | $707.09 M |
| 10/04/2024 | $0.22 | $0.24 (9.54%) | $0.24 | $0.21 | 51,319 | $678.89 M |
| 10/03/2024 | $0.21 | $0.24 (13.85%) | $0.24 | $0.21 | 74,800 | $689.74 M |
| 10/02/2024 | $0.18 | $0.22 (28.33%) | $0.23 | $0.18 | 10,500 | $642.02 M |
| 10/01/2024 | $0.24 | $0.20 (-17.59%) | $0.25 | $0.19 | 168,550 | $626.84 M |
| 09/30/2024 | $0.19 | $0.20 (3.17%) | $0.25 | $0.19 | 24,035 | $644.19 M |
| 09/27/2024 | $0.20 | $0.20 (-0.3%) | $0.20 | $0.14 | 43,900 | $568.27 M |
| 09/26/2024 | $0.21 | $0.20 (-4.31%) | $0.21 | $0.18 | 5,403 | $561.77 M |
| 09/25/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.19 | 11,300 | $537.91 M |
| 09/24/2024 | $0.20 | $0.20 (-2.4%) | $0.21 | $0.20 | 23,200 | $559.60 M |
| 09/23/2024 | $0.21 | $0.20 (-4.6%) | $0.21 | $0.19 | 4,900 | $535.74 M |
| 09/20/2024 | $0.17 | $0.19 (10.66%) | $0.19 | $0.17 | 7,057 | $518.39 M |
| 09/19/2024 | $0.21 | $0.18 (-15.35%) | $0.21 | $0.18 | 12,909 | $520.56 M |
| 09/18/2024 | $0.21 | $0.20 (-1.86%) | $0.22 | $0.19 | 35,300 | $531.40 M |
| 09/17/2024 | $0.24 | $0.23 (-6.16%) | $0.24 | $0.19 | 32,900 | $548.75 M |
| 09/16/2024 | $0.25 | $0.24 (-4.2%) | $0.25 | $0.23 | 3,100 | $596.47 M |
| 09/13/2024 | $0.23 | $0.26 (12.13%) | $0.26 | $0.23 | 39,200 | $592.13 M |
| 09/12/2024 | $0.25 | $0.23 (-10%) | $0.27 | $0.19 | 84,927 | $574.78 M |
| 09/11/2024 | $0.21 | $0.25 (19.05%) | $0.27 | $0.21 | 15,700 | $559.60 M |
| 09/10/2024 | $0.21 | $0.19 (-10.54%) | $0.21 | $0.18 | 35,008 | $518.39 M |
| 09/09/2024 | $0.18 | $0.21 (19.93%) | $0.21 | $0.18 | 1,500 | $461.99 M |
| 09/06/2024 | $0.21 | $0.18 (-15.42%) | $0.21 | $0.18 | 6,300 | $470.67 M |
| 09/05/2024 | $0.20 | $0.20 (-2.55%) | $0.20 | $0.20 | 7,300 | $505.37 M |
| 09/04/2024 | $0.21 | $0.21 (2.44%) | $0.22 | $0.20 | 4,119 | $529.23 M |
| 09/03/2024 | $0.26 | $0.19 (-26.48%) | $0.26 | $0.19 | 42,148 | $533.57 M |
| 08/30/2024 | $0.26 | $0.22 (-15.35%) | $0.26 | $0.22 | 25,157 | $579.12 M |
| 08/29/2024 | $0.26 | $0.26 (1.05%) | $0.32 | $0.23 | 200,222 | $600.81 M |
| 08/28/2024 | $0.24 | $0.26 (7.13%) | $0.26 | $0.22 | 20,900 | $475.01 M |
| 08/27/2024 | $0.22 | $0.26 (15.66%) | $0.26 | $0.22 | 4,200 | $498.87 M |
| 08/26/2024 | $0.25 | $0.26 (3.96%) | $0.27 | $0.20 | 19,037 | $507.54 M |
| 08/23/2024 | $0.27 | $0.25 (-7.41%) | $0.28 | $0.25 | 8,108 | $511.88 M |
| 08/22/2024 | $0.24 | $0.26 (9.54%) | $0.26 | $0.20 | 16,800 | $524.89 M |
| 08/21/2024 | $0.23 | $0.24 (6.48%) | $0.25 | $0.23 | 70,300 | $518.39 M |
| 08/20/2024 | $0.22 | $0.23 (2.97%) | $0.23 | $0.20 | 4,500 | $409.94 M |
| 08/19/2024 | $0.23 | $0.23 (1.73%) | $0.23 | $0.20 | 4,000 | $429.46 M |
| 08/16/2024 | $0.22 | $0.22 (1.85%) | $0.23 | $0.19 | 54,500 | $418.61 M |
| 08/15/2024 | $0.22 | $0.22 (-0.5%) | $0.22 | $0.19 | 3,332 | $407.77 M |
| 08/14/2024 | $0.19 | $0.20 (5%) | $0.20 | $0.19 | 4,600 | $390.42 M |