Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
6.81
-0.35 (-4.89%)
At close: Apr 28, 2026, 4:00 PM EDT
6.85
+0.04 (0.59%)
Pre-market: Apr 29, 2026, 8:18 AM EDT
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.97 | 7.01 | 6.66 | 6.81 | 6.81 | -4.89% | 16,628,405 |
| Apr 27, 2026 | 7.71 | 7.99 | 7.15 | 7.16 | 7.16 | -6.65% | 21,704,898 |
| Apr 24, 2026 | 7.00 | 8.07 | 6.95 | 7.67 | 7.67 | 10.68% | 34,844,209 |
| Apr 23, 2026 | 7.29 | 7.49 | 6.77 | 6.93 | 6.93 | -5.59% | 21,136,881 |
| Apr 22, 2026 | 7.23 | 7.55 | 7.05 | 7.34 | 7.34 | 4.41% | 22,719,639 |
| Apr 21, 2026 | 7.26 | 7.38 | 6.96 | 7.03 | 7.03 | -1.82% | 20,252,564 |
| Apr 20, 2026 | 7.01 | 7.39 | 6.88 | 7.16 | 7.16 | - | 19,922,217 |
| Apr 17, 2026 | 7.29 | 7.78 | 7.08 | 7.16 | 7.16 | 0.70% | 28,762,363 |
| Apr 16, 2026 | 7.26 | 7.35 | 6.86 | 7.11 | 7.11 | 0.42% | 26,259,891 |
| Apr 15, 2026 | 6.89 | 7.55 | 6.82 | 7.08 | 7.08 | 12.03% | 54,436,206 |
| Apr 14, 2026 | 6.41 | 6.63 | 6.06 | 6.32 | 6.32 | 2.60% | 30,731,319 |
| Apr 13, 2026 | 5.48 | 6.32 | 5.40 | 6.16 | 6.16 | 9.61% | 28,500,373 |
| Apr 10, 2026 | 6.19 | 6.37 | 5.53 | 5.62 | 5.62 | -5.55% | 55,943,482 |
| Apr 9, 2026 | 4.95 | 5.99 | 4.91 | 5.95 | 5.95 | 29.63% | 62,908,375 |
| Apr 8, 2026 | 4.98 | 5.19 | 4.51 | 4.59 | 4.59 | 2.46% | 20,423,205 |
| Apr 7, 2026 | 4.74 | 4.81 | 4.43 | 4.48 | 4.48 | -7.44% | 16,344,808 |
| Apr 6, 2026 | 4.93 | 5.03 | 4.74 | 4.84 | 4.84 | -2.62% | 10,455,649 |
| Apr 2, 2026 | 4.71 | 5.07 | 4.70 | 4.97 | 4.97 | -0.40% | 12,201,589 |
| Apr 1, 2026 | 5.01 | 5.18 | 4.87 | 4.99 | 4.99 | 0.60% | 15,088,536 |
| Mar 31, 2026 | 4.58 | 4.98 | 4.52 | 4.96 | 4.96 | 12.86% | 19,025,652 |
| Mar 30, 2026 | 4.86 | 5.00 | 4.37 | 4.40 | 4.40 | -9.57% | 19,251,299 |
| Mar 27, 2026 | 4.68 | 4.93 | 4.50 | 4.86 | 4.86 | 0.83% | 21,679,133 |
| Mar 26, 2026 | 5.01 | 5.13 | 4.80 | 4.82 | 4.82 | -5.49% | 12,873,762 |
| Mar 25, 2026 | 5.22 | 5.39 | 5.01 | 5.10 | 5.10 | 0.20% | 14,313,113 |
| Mar 24, 2026 | 5.29 | 5.43 | 5.07 | 5.09 | 5.09 | -4.68% | 11,260,939 |
| Mar 23, 2026 | 5.23 | 5.52 | 5.15 | 5.34 | 5.34 | 2.89% | 14,479,342 |
| Mar 20, 2026 | 5.43 | 5.47 | 5.10 | 5.19 | 5.19 | -5.98% | 16,420,475 |
| Mar 19, 2026 | 5.15 | 5.56 | 5.04 | 5.52 | 5.52 | 4.55% | 19,158,234 |
| Mar 18, 2026 | 5.68 | 5.72 | 5.26 | 5.28 | 5.28 | -6.38% | 15,403,558 |
| Mar 17, 2026 | 5.54 | 5.69 | 5.37 | 5.64 | 5.64 | 1.44% | 15,601,714 |
| Mar 16, 2026 | 5.90 | 6.08 | 5.43 | 5.56 | 5.56 | -2.63% | 28,253,634 |
| Mar 13, 2026 | 6.21 | 6.37 | 5.69 | 5.71 | 5.71 | -6.70% | 22,703,354 |
| Mar 12, 2026 | 6.29 | 6.35 | 6.01 | 6.12 | 6.12 | -5.12% | 13,029,956 |
| Mar 11, 2026 | 6.39 | 6.66 | 6.23 | 6.45 | 6.45 | 0.62% | 14,105,471 |
| Mar 10, 2026 | 6.27 | 6.69 | 6.13 | 6.41 | 6.41 | 3.89% | 17,573,006 |
| Mar 9, 2026 | 6.05 | 6.21 | 5.79 | 6.17 | 6.17 | 0.65% | 22,814,380 |
| Mar 6, 2026 | 6.52 | 6.73 | 6.09 | 6.13 | 6.13 | -8.78% | 19,753,276 |
| Mar 5, 2026 | 6.67 | 6.97 | 6.27 | 6.72 | 6.72 | -0.44% | 22,882,266 |
| Mar 4, 2026 | 6.19 | 6.83 | 6.18 | 6.75 | 6.75 | 11.39% | 28,375,906 |
| Mar 3, 2026 | 5.75 | 6.32 | 5.57 | 6.06 | 6.06 | 2.71% | 32,594,933 |
| Mar 2, 2026 | 5.50 | 6.20 | 5.44 | 5.90 | 5.90 | 3.60% | 40,683,455 |
| Feb 27, 2026 | 6.16 | 6.46 | 5.51 | 5.70 | 5.70 | -15.50% | 85,650,154 |
| Feb 26, 2026 | 7.32 | 7.37 | 6.38 | 6.74 | 6.74 | -39.44% | 151,565,597 |
| Feb 25, 2026 | 11.64 | 11.83 | 11.07 | 11.13 | 11.13 | -3.05% | 13,081,840 |
| Feb 24, 2026 | 10.31 | 11.54 | 9.87 | 11.48 | 11.48 | 10.60% | 14,508,996 |
| Feb 23, 2026 | 10.42 | 10.53 | 9.92 | 10.38 | 10.38 | -2.99% | 13,701,491 |
| Feb 20, 2026 | 11.35 | 11.55 | 10.53 | 10.70 | 10.70 | -6.55% | 11,226,528 |
| Feb 19, 2026 | 11.33 | 11.56 | 11.07 | 11.45 | 11.45 | -0.95% | 8,763,332 |
| Feb 18, 2026 | 11.55 | 12.25 | 11.27 | 11.56 | 11.56 | 0.96% | 12,404,031 |
| Feb 17, 2026 | 10.90 | 11.52 | 10.72 | 11.45 | 11.45 | 3.15% | 13,160,024 |
| Feb 13, 2026 | 10.95 | 11.48 | 10.53 | 11.10 | 11.10 | 2.87% | 15,467,102 |
| Feb 12, 2026 | 11.70 | 11.86 | 10.69 | 10.79 | 10.79 | -6.82% | 18,831,770 |
| Feb 11, 2026 | 13.04 | 13.04 | 11.14 | 11.58 | 11.58 | -5.24% | 21,519,111 |
| Feb 10, 2026 | 12.98 | 13.31 | 12.20 | 12.22 | 12.22 | -7.70% | 14,180,240 |
| Feb 9, 2026 | 12.57 | 13.36 | 12.03 | 13.24 | 13.24 | 7.55% | 20,288,529 |
| Feb 6, 2026 | 11.89 | 12.37 | 11.48 | 12.31 | 12.31 | 9.13% | 17,623,468 |
| Feb 5, 2026 | 12.03 | 12.14 | 10.88 | 11.28 | 11.28 | -9.03% | 30,695,346 |
| Feb 4, 2026 | 14.44 | 14.44 | 11.61 | 12.40 | 12.40 | -13.92% | 31,806,902 |
| Feb 3, 2026 | 14.64 | 14.90 | 13.35 | 14.41 | 14.41 | 2.02% | 17,532,906 |
| Feb 2, 2026 | 14.39 | 14.68 | 13.67 | 14.12 | 14.12 | -3.55% | 16,497,059 |
| Jan 30, 2026 | 15.98 | 16.24 | 14.36 | 14.64 | 14.64 | -9.12% | 18,776,041 |
| Jan 29, 2026 | 16.36 | 16.99 | 15.23 | 16.11 | 16.11 | -3.42% | 21,593,045 |
| Jan 28, 2026 | 15.08 | 16.76 | 14.97 | 16.68 | 16.68 | 11.13% | 25,678,461 |
| Jan 27, 2026 | 16.22 | 16.22 | 14.94 | 15.01 | 15.01 | -7.29% | 25,654,358 |
| Jan 26, 2026 | 16.99 | 17.00 | 15.63 | 16.19 | 16.19 | -5.38% | 21,176,702 |
| Jan 23, 2026 | 18.26 | 18.36 | 17.07 | 17.11 | 17.11 | -6.09% | 15,877,758 |
| Jan 22, 2026 | 17.85 | 18.74 | 17.51 | 18.22 | 18.22 | 3.94% | 25,567,379 |
| Jan 21, 2026 | 17.68 | 18.17 | 15.61 | 17.53 | 17.53 | 1.21% | 27,943,620 |
| Jan 20, 2026 | 16.53 | 18.56 | 16.51 | 17.32 | 17.32 | -0.74% | 27,827,695 |
| Jan 16, 2026 | 17.11 | 18.15 | 16.72 | 17.45 | 17.45 | 3.38% | 20,390,324 |
| Jan 15, 2026 | 17.51 | 18.23 | 16.84 | 16.88 | 16.88 | -2.43% | 23,699,017 |
| Jan 14, 2026 | 15.97 | 17.60 | 15.60 | 17.30 | 17.30 | 2.85% | 38,665,296 |
| Jan 13, 2026 | 16.59 | 17.76 | 16.20 | 16.82 | 16.82 | 4.28% | 30,497,826 |
| Jan 12, 2026 | 15.28 | 17.15 | 15.18 | 16.13 | 16.13 | 5.56% | 29,107,324 |
| Jan 9, 2026 | 14.28 | 15.50 | 13.99 | 15.28 | 15.28 | 8.99% | 23,201,485 |
| Jan 8, 2026 | 13.91 | 14.73 | 13.75 | 14.02 | 14.02 | 0.29% | 14,029,163 |
| Jan 7, 2026 | 14.33 | 15.04 | 13.83 | 13.98 | 13.98 | -1.20% | 18,621,602 |
| Jan 6, 2026 | 13.51 | 14.23 | 13.36 | 14.15 | 14.15 | 5.13% | 14,680,009 |
| Jan 5, 2026 | 13.28 | 13.76 | 12.90 | 13.46 | 13.46 | 3.78% | 13,011,399 |
| Jan 2, 2026 | 11.69 | 13.12 | 11.63 | 12.97 | 12.97 | 13.18% | 15,219,516 |
| Dec 31, 2025 | 11.33 | 11.50 | 11.17 | 11.46 | 11.46 | 0.97% | 8,863,282 |
| Dec 30, 2025 | 11.34 | 11.61 | 11.33 | 11.35 | 11.35 | - | 9,264,060 |
| Dec 29, 2025 | 11.51 | 11.90 | 11.31 | 11.35 | 11.35 | -4.22% | 11,335,260 |
| Dec 26, 2025 | 12.08 | 12.08 | 11.69 | 11.85 | 11.85 | -1.41% | 8,845,380 |
| Dec 24, 2025 | 12.08 | 12.09 | 11.75 | 12.02 | 12.02 | 0.50% | 6,957,792 |
| Dec 23, 2025 | 12.52 | 12.71 | 11.87 | 11.96 | 11.96 | -7.21% | 16,865,846 |
| Dec 22, 2025 | 13.44 | 13.49 | 12.76 | 12.89 | 12.89 | -1.38% | 12,806,048 |
| Dec 19, 2025 | 12.45 | 13.29 | 12.45 | 13.07 | 13.07 | 6.17% | 15,529,376 |
| Dec 18, 2025 | 12.70 | 13.16 | 12.22 | 12.31 | 12.31 | 0.33% | 13,986,129 |
| Dec 17, 2025 | 13.45 | 13.63 | 12.21 | 12.27 | 12.27 | -7.74% | 15,269,481 |
| Dec 16, 2025 | 13.44 | 13.74 | 12.86 | 13.30 | 13.30 | -2.42% | 13,005,175 |
| Dec 15, 2025 | 15.09 | 15.10 | 13.51 | 13.63 | 13.63 | -8.15% | 15,717,527 |
| Dec 12, 2025 | 16.32 | 16.36 | 14.42 | 14.84 | 14.84 | -9.73% | 20,998,009 |
| Dec 11, 2025 | 14.56 | 16.49 | 13.83 | 16.44 | 16.44 | 11.16% | 20,815,423 |
| Dec 10, 2025 | 14.98 | 15.28 | 14.41 | 14.79 | 14.79 | -1.07% | 13,660,428 |
| Dec 9, 2025 | 15.33 | 15.77 | 14.76 | 14.95 | 14.95 | -3.11% | 16,283,725 |
| Dec 8, 2025 | 15.12 | 15.45 | 14.33 | 15.43 | 15.43 | 2.94% | 14,472,423 |
| Dec 5, 2025 | 15.43 | 15.52 | 14.83 | 14.99 | 14.99 | -3.85% | 15,554,283 |
| Dec 4, 2025 | 13.41 | 16.05 | 13.22 | 15.59 | 15.59 | 15.06% | 28,314,028 |
| Dec 3, 2025 | 12.77 | 13.59 | 12.37 | 13.55 | 13.55 | 6.03% | 10,536,777 |