Skip to main content
Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
6.13
-0.59 (-8.78%)
At close: Mar 6, 2026, 4:00 PM EST
6.12
-0.01 (-0.16%)
After-hours: Mar 6, 2026, 7:59 PM EST

Eos Energy Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.526.736.096.136.13-8.78%19,526,394
Mar 5, 20266.676.976.276.726.72-0.44%22,675,366
Mar 4, 20266.196.836.186.756.7511.39%28,082,390
Mar 3, 20265.756.325.576.066.062.71%31,605,133
Mar 2, 20265.506.205.445.905.903.60%40,439,478
Feb 27, 20266.166.465.515.705.70-15.50%85,650,154
Feb 26, 20267.327.376.386.746.74-39.44%151,565,597
Feb 25, 202611.6411.8311.0711.1311.13-3.05%13,081,840
Feb 24, 202610.3111.549.8711.4811.4810.60%14,508,996
Feb 23, 202610.4210.539.9210.3810.38-2.99%13,701,491
Feb 20, 202611.3511.5510.5310.7010.70-6.55%11,226,528
Feb 19, 202611.3311.5611.0711.4511.45-0.95%8,763,332
Feb 18, 202611.5512.2511.2711.5611.560.96%12,404,031
Feb 17, 202610.9011.5210.7211.4511.453.15%13,160,024
Feb 13, 202610.9511.4810.5311.1011.102.87%15,467,102
Feb 12, 202611.7011.8610.6910.7910.79-6.82%18,831,770
Feb 11, 202613.0413.0411.1411.5811.58-5.24%21,519,111
Feb 10, 202612.9813.3112.2012.2212.22-7.70%14,180,240
Feb 9, 202612.5713.3612.0313.2413.247.55%20,288,529
Feb 6, 202611.8912.3711.4812.3112.319.13%17,623,468
Feb 5, 202612.0312.1410.8811.2811.28-9.03%30,695,346
Feb 4, 202614.4414.4411.6112.4012.40-13.92%31,806,902
Feb 3, 202614.6414.9013.3514.4114.412.02%17,532,906
Feb 2, 202614.3914.6813.6714.1214.12-3.55%16,497,059
Jan 30, 202615.9816.2414.3614.6414.64-9.12%18,776,041
Jan 29, 202616.3616.9915.2316.1116.11-3.42%21,593,045
Jan 28, 202615.0816.7614.9716.6816.6811.13%25,678,461
Jan 27, 202616.2216.2214.9415.0115.01-7.29%25,654,358
Jan 26, 202616.9917.0015.6316.1916.19-5.38%21,176,702
Jan 23, 202618.2618.3617.0717.1117.11-6.09%15,877,758
Jan 22, 202617.8518.7417.5118.2218.223.94%25,567,379
Jan 21, 202617.6818.1715.6117.5317.531.21%27,943,620
Jan 20, 202616.5318.5616.5117.3217.32-0.74%27,827,695
Jan 16, 202617.1118.1516.7217.4517.453.38%20,390,324
Jan 15, 202617.5118.2316.8416.8816.88-2.43%23,699,017
Jan 14, 202615.9717.6015.6017.3017.302.85%38,665,296
Jan 13, 202616.5917.7616.2016.8216.824.28%30,497,826
Jan 12, 202615.2817.1515.1816.1316.135.56%29,107,324
Jan 9, 202614.2815.5013.9915.2815.288.99%23,201,485
Jan 8, 202613.9114.7313.7514.0214.020.29%14,029,163
Jan 7, 202614.3315.0413.8313.9813.98-1.20%18,621,602
Jan 6, 202613.5114.2313.3614.1514.155.13%14,680,009
Jan 5, 202613.2813.7612.9013.4613.463.78%13,011,399
Jan 2, 202611.6913.1211.6312.9712.9713.18%15,219,516
Dec 31, 202511.3311.5011.1711.4611.460.97%8,863,282
Dec 30, 202511.3411.6111.3311.3511.35-9,264,060
Dec 29, 202511.5111.9011.3111.3511.35-4.22%11,335,260
Dec 26, 202512.0812.0811.6911.8511.85-1.41%8,845,380
Dec 24, 202512.0812.0911.7512.0212.020.50%6,957,792
Dec 23, 202512.5212.7111.8711.9611.96-7.21%16,865,846
Dec 22, 202513.4413.4912.7612.8912.89-1.38%12,806,048
Dec 19, 202512.4513.2912.4513.0713.076.17%15,529,376
Dec 18, 202512.7013.1612.2212.3112.310.33%13,986,129
Dec 17, 202513.4513.6312.2112.2712.27-7.74%15,269,481
Dec 16, 202513.4413.7412.8613.3013.30-2.42%13,005,175
Dec 15, 202515.0915.1013.5113.6313.63-8.15%15,717,527
Dec 12, 202516.3216.3614.4214.8414.84-9.73%20,998,009
Dec 11, 202514.5616.4913.8316.4416.4411.16%20,815,423
Dec 10, 202514.9815.2814.4114.7914.79-1.07%13,660,428
Dec 9, 202515.3315.7714.7614.9514.95-3.11%16,283,725
Dec 8, 202515.1215.4514.3315.4315.432.94%14,472,423
Dec 5, 202515.4315.5214.8314.9914.99-3.85%15,554,283
Dec 4, 202513.4116.0513.2215.5915.5915.06%28,314,028
Dec 3, 202512.7713.5912.3713.5513.556.03%10,536,777
Dec 2, 202513.6413.8312.7312.7812.78-6.06%18,794,280
Dec 1, 202514.5614.7513.5913.6113.61-9.60%17,210,694
Nov 28, 202514.4615.2814.2015.0515.055.91%9,281,202
Nov 26, 202513.5014.3613.3214.2114.216.04%13,455,421
Nov 25, 202513.1813.4512.6013.4013.402.13%19,471,111
Nov 24, 202512.6713.5412.6313.1213.126.15%21,612,458
Nov 21, 202512.9813.2411.5812.3612.36-4.04%30,915,531
Nov 20, 202513.3414.2412.5712.8812.880.78%45,095,494
Nov 19, 202512.5313.6512.2312.7812.78-5.19%53,510,200
Nov 18, 202512.6614.0712.2113.4813.483.69%26,556,384
Nov 17, 202513.5114.0012.7513.0013.00-5.80%25,882,482
Nov 14, 202514.2315.3013.7313.8013.80-9.24%24,320,371
Nov 13, 202517.0917.3614.7615.2115.21-11.96%21,895,537
Nov 12, 202519.0619.6516.0417.2717.27-6.75%34,302,751
Nov 11, 202518.9819.2818.0218.5218.52-3.49%22,800,507
Nov 10, 202518.2819.8617.2619.1919.195.09%42,409,494
Nov 7, 202514.7318.3414.2018.2618.2619.42%41,867,880
Nov 6, 202515.8016.1114.5215.2915.292.89%36,335,650
Nov 5, 202514.4015.3813.8914.8614.865.39%16,463,332
Nov 4, 202514.7415.0113.9914.1014.10-9.73%17,362,098
Nov 3, 202516.0916.6015.5215.6215.62-2.56%16,526,204
Oct 31, 202514.6516.2914.5316.0316.0311.94%24,103,585
Oct 30, 202513.2614.7713.1514.3214.32-0.35%24,661,089
Oct 29, 202514.8315.4613.9014.3714.37-4.26%20,825,581
Oct 28, 202515.2016.0414.6415.0115.01-2.41%16,255,821
Oct 27, 202516.2416.9515.2415.3815.38-4.23%21,176,471
Oct 24, 202515.0516.3614.9616.0616.0611.84%21,351,970
Oct 23, 202515.2015.9014.3214.3614.36-4.65%16,645,326
Oct 22, 202515.6016.3414.1915.0615.06-7.61%27,469,647
Oct 21, 202517.0317.3315.6416.3016.308.59%50,357,403
Oct 20, 202516.2016.2014.5915.0115.01-0.20%14,600,192
Oct 17, 202515.1415.4914.5015.0415.04-2.65%20,353,602
Oct 16, 202518.1018.2115.3415.4515.45-15.48%31,587,694
Oct 15, 202518.2819.0516.9418.2818.287.66%32,574,692
Oct 14, 202516.6117.8116.1016.9816.98-0.41%34,127,259
Oct 13, 202515.1017.3614.9417.0517.0523.37%41,965,993