Eos Energy Enterprises, Inc. (EOSE)
NASDAQ: EOSE · Real-Time Price · USD
5.93
-0.16 (-2.63%)
At close: Jun 26, 2026, 4:00 PM EDT
6.02
+0.09 (1.52%)
Pre-market: Jun 29, 2026, 7:34 AM EDT
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.91 | 6.11 | 5.73 | 5.93 | 5.93 | -2.63% | 21,672,562 |
| Jun 25, 2026 | 6.15 | 6.19 | 5.80 | 6.09 | 6.09 | 0.50% | 15,896,582 |
| Jun 24, 2026 | 6.52 | 6.52 | 5.90 | 6.06 | 6.06 | -6.63% | 17,589,118 |
| Jun 23, 2026 | 6.88 | 7.24 | 6.39 | 6.49 | 6.49 | -11.58% | 21,227,792 |
| Jun 22, 2026 | 7.67 | 7.81 | 7.28 | 7.34 | 7.34 | -4.05% | 15,418,437 |
| Jun 18, 2026 | 8.04 | 8.23 | 7.20 | 7.65 | 7.65 | 0.66% | 33,864,896 |
| Jun 17, 2026 | 7.05 | 8.10 | 6.99 | 7.60 | 7.60 | 11.60% | 47,609,244 |
| Jun 16, 2026 | 7.12 | 7.27 | 6.58 | 6.81 | 6.81 | 6.74% | 39,221,771 |
| Jun 15, 2026 | 6.42 | 6.61 | 6.26 | 6.38 | 6.38 | 5.28% | 13,535,890 |
| Jun 12, 2026 | 6.30 | 6.54 | 6.04 | 6.06 | 6.06 | -2.26% | 14,277,043 |
| Jun 11, 2026 | 6.08 | 6.31 | 5.90 | 6.20 | 6.20 | 2.14% | 21,138,676 |
| Jun 10, 2026 | 6.16 | 6.37 | 5.93 | 6.07 | 6.07 | -3.04% | 17,709,527 |
| Jun 9, 2026 | 6.77 | 7.01 | 5.88 | 6.26 | 6.26 | -6.43% | 28,611,356 |
| Jun 8, 2026 | 7.33 | 7.35 | 6.60 | 6.69 | 6.69 | -5.51% | 20,138,986 |
| Jun 5, 2026 | 7.82 | 7.82 | 6.74 | 7.08 | 7.08 | -12.38% | 21,851,734 |
| Jun 4, 2026 | 8.14 | 8.18 | 7.74 | 8.08 | 8.08 | -1.46% | 16,349,857 |
| Jun 3, 2026 | 9.12 | 9.13 | 8.14 | 8.20 | 8.20 | -12.95% | 21,100,322 |
| Jun 2, 2026 | 8.86 | 9.69 | 8.75 | 9.42 | 9.42 | 5.02% | 26,486,704 |
| Jun 1, 2026 | 8.19 | 9.05 | 8.17 | 8.97 | 8.97 | 6.41% | 22,858,566 |
| May 29, 2026 | 8.90 | 8.95 | 8.27 | 8.43 | 8.43 | -6.23% | 15,966,796 |
| May 28, 2026 | 9.14 | 9.32 | 8.67 | 8.99 | 8.99 | 4.41% | 25,103,812 |
| May 27, 2026 | 8.77 | 8.99 | 8.32 | 8.61 | 8.61 | -1.37% | 19,743,346 |
| May 26, 2026 | 8.39 | 9.08 | 8.17 | 8.73 | 8.73 | 8.31% | 31,648,665 |
| May 22, 2026 | 8.52 | 8.64 | 7.99 | 8.06 | 8.06 | -1.35% | 24,593,893 |
| May 21, 2026 | 7.10 | 8.22 | 7.06 | 8.17 | 8.17 | 14.91% | 34,065,507 |
| May 20, 2026 | 6.95 | 7.30 | 6.73 | 7.11 | 7.11 | 3.34% | 18,836,703 |
| May 19, 2026 | 7.20 | 7.27 | 6.75 | 6.88 | 6.88 | -7.40% | 24,941,567 |
| May 18, 2026 | 7.82 | 7.87 | 7.30 | 7.43 | 7.43 | -5.53% | 25,798,099 |
| May 15, 2026 | 7.83 | 8.09 | 7.59 | 7.87 | 7.87 | -3.73% | 25,625,352 |
| May 14, 2026 | 7.71 | 8.50 | 7.41 | 8.17 | 8.17 | -1.33% | 46,961,737 |
| May 13, 2026 | 9.97 | 9.99 | 8.19 | 8.28 | 8.28 | 2.22% | 129,095,365 |
| May 12, 2026 | 8.34 | 8.38 | 7.77 | 8.10 | 8.10 | -5.48% | 29,717,452 |
| May 11, 2026 | 7.88 | 9.25 | 7.77 | 8.57 | 8.57 | 6.99% | 39,580,713 |
| May 8, 2026 | 6.55 | 8.08 | 6.55 | 8.01 | 8.01 | 25.94% | 53,900,107 |
| May 7, 2026 | 6.83 | 6.86 | 6.25 | 6.36 | 6.36 | -2.75% | 21,734,399 |
| May 6, 2026 | 6.30 | 6.60 | 6.07 | 6.54 | 6.54 | 4.98% | 18,247,666 |
| May 5, 2026 | 6.49 | 6.53 | 6.14 | 6.23 | 6.23 | -2.35% | 14,286,759 |
| May 4, 2026 | 6.40 | 6.41 | 6.12 | 6.38 | 6.38 | -1.09% | 14,952,356 |
| May 1, 2026 | 6.69 | 6.73 | 6.43 | 6.45 | 6.45 | -3.73% | 14,147,205 |
| Apr 30, 2026 | 6.51 | 6.84 | 6.33 | 6.70 | 6.70 | 5.68% | 18,851,851 |
| Apr 29, 2026 | 6.87 | 6.87 | 6.28 | 6.34 | 6.34 | -6.90% | 17,940,336 |
| Apr 28, 2026 | 6.97 | 7.01 | 6.66 | 6.81 | 6.81 | -4.89% | 16,792,823 |
| Apr 27, 2026 | 7.71 | 7.99 | 7.15 | 7.16 | 7.16 | -6.65% | 22,022,041 |
| Apr 24, 2026 | 7.00 | 8.07 | 6.95 | 7.67 | 7.67 | 10.68% | 34,925,334 |
| 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 |