Eos Energy Enterprises, Inc. - Common Stock (EOSE)
3.9900
-0.0200 (-0.50%)
NASDAQ · Last Trade: Apr 3rd, 1:04 AM EDT
Historical Prices For Eos Energy Enterprises, Inc. - Common Stock (EOSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.91 | 4.17 | 3.90 | 3.99 | 2,788,079 | 3.99 |
| 4/01/2025 | 3.74 | 4.01 | 3.70 | 4.01 | 4,459,536 | 4.01 |
| 3/31/2025 | 3.78 | 3.87 | 3.62 | 3.78 | 4,228,673 | 3.78 |
| 3/28/2025 | 3.96 | 4.01 | 3.84 | 3.94 | 3,686,173 | 3.94 |
| 3/27/2025 | 4.08 | 4.10 | 3.93 | 4.04 | 2,796,966 | 4.04 |
| 3/26/2025 | 4.18 | 4.21 | 4.02 | 4.12 | 3,165,901 | 4.12 |
| 3/25/2025 | 4.33 | 4.37 | 4.18 | 4.19 | 2,534,540 | 4.19 |
| 3/24/2025 | 4.50 | 4.58 | 4.34 | 4.35 | 3,274,238 | 4.35 |
| 3/21/2025 | 4.17 | 4.43 | 4.09 | 4.39 | 3,668,381 | 4.39 |
| 3/20/2025 | 4.40 | 4.58 | 4.25 | 4.26 | 3,870,354 | 4.26 |
| 3/19/2025 | 4.11 | 4.54 | 4.12 | 4.44 | 5,171,709 | 4.44 |
| 3/18/2025 | 4.12 | 4.16 | 3.93 | 4.10 | 2,698,384 | 4.10 |
| 3/17/2025 | 4.14 | 4.26 | 4.08 | 4.16 | 2,806,386 | 4.16 |
| 3/14/2025 | 4.07 | 4.20 | 4.04 | 4.13 | 3,435,345 | 4.13 |
| 3/13/2025 | 4.11 | 4.21 | 3.84 | 3.95 | 3,939,261 | 3.95 |
| 3/12/2025 | 4.12 | 4.18 | 4.00 | 4.11 | 4,837,599 | 4.11 |
| 3/11/2025 | 3.94 | 4.06 | 3.80 | 3.95 | 4,560,628 | 3.95 |
| 3/10/2025 | 4.44 | 4.44 | 3.84 | 3.94 | 8,261,533 | 3.94 |
| 3/07/2025 | 4.51 | 4.70 | 4.26 | 4.60 | 5,707,537 | 4.60 |
| 3/06/2025 | 4.72 | 4.90 | 4.44 | 4.53 | 7,279,020 | 4.53 |
| 3/05/2025 | 4.20 | 4.98 | 4.14 | 4.97 | 13,075,501 | 4.97 |
| 3/04/2025 | 3.84 | 4.08 | 3.66 | 3.94 | 6,917,363 | 3.94 |
| 3/03/2025 | 4.45 | 4.48 | 3.90 | 3.98 | 6,733,669 | 3.98 |
| 2/28/2025 | 3.97 | 4.47 | 3.92 | 4.37 | 5,902,604 | 4.37 |
| 2/27/2025 | 4.31 | 4.34 | 4.07 | 4.07 | 3,063,122 | 4.07 |
| 2/26/2025 | 4.12 | 4.47 | 4.10 | 4.28 | 5,691,678 | 4.28 |
| 2/25/2025 | 4.21 | 4.24 | 3.86 | 4.09 | 9,026,409 | 4.09 |
| 2/24/2025 | 4.47 | 4.48 | 4.13 | 4.26 | 6,567,573 | 4.26 |
| 2/21/2025 | 4.78 | 4.83 | 4.47 | 4.48 | 4,967,054 | 4.48 |
| 2/20/2025 | 4.63 | 4.80 | 4.38 | 4.75 | 8,238,674 | 4.75 |
| 2/19/2025 | 5.02 | 5.11 | 4.78 | 4.82 | 5,353,279 | 4.82 |
| 2/18/2025 | 4.90 | 5.01 | 4.68 | 4.98 | 5,559,933 | 4.98 |
| 2/14/2025 | 5.26 | 5.26 | 4.89 | 4.90 | 4,031,968 | 4.90 |
| 2/13/2025 | 5.00 | 5.28 | 4.91 | 5.23 | 4,295,541 | 5.23 |
| 2/12/2025 | 4.70 | 5.09 | 4.60 | 4.97 | 6,963,079 | 4.97 |
| 2/11/2025 | 5.21 | 5.42 | 4.81 | 4.91 | 12,392,300 | 4.91 |
| 2/10/2025 | 5.33 | 5.59 | 5.14 | 5.40 | 5,965,471 | 5.40 |
| 2/07/2025 | 5.48 | 5.72 | 5.30 | 5.33 | 4,760,280 | 5.33 |
| 2/06/2025 | 5.51 | 5.63 | 5.34 | 5.46 | 4,521,459 | 5.46 |
| 2/05/2025 | 5.97 | 6.08 | 5.33 | 5.39 | 8,054,615 | 5.39 |
| 2/04/2025 | 5.61 | 6.12 | 5.43 | 5.94 | 7,351,695 | 5.94 |
| 2/03/2025 | 5.36 | 5.80 | 5.29 | 5.61 | 4,922,387 | 5.61 |
| 1/31/2025 | 5.86 | 6.20 | 5.73 | 5.74 | 6,099,899 | 5.74 |
| 1/30/2025 | 5.54 | 6.28 | 5.54 | 5.81 | 11,726,726 | 5.81 |
| 1/29/2025 | 5.65 | 5.86 | 5.32 | 5.44 | 4,861,696 | 5.44 |
| 1/28/2025 | 5.88 | 5.99 | 5.26 | 5.68 | 8,897,003 | 5.68 |
| 1/27/2025 | 5.84 | 6.16 | 5.67 | 5.85 | 6,659,571 | 5.85 |
| 1/24/2025 | 6.25 | 6.64 | 5.97 | 6.08 | 7,668,684 | 6.08 |
| 1/23/2025 | 5.88 | 6.23 | 5.72 | 6.19 | 7,872,820 | 6.19 |
| 1/22/2025 | 5.77 | 5.91 | 5.58 | 5.84 | 5,425,155 | 5.84 |
| 1/21/2025 | 6.08 | 6.14 | 5.10 | 5.74 | 14,765,809 | 5.74 |
| 1/17/2025 | 6.14 | 6.47 | 5.92 | 6.02 | 9,392,661 | 6.02 |
| 1/16/2025 | 5.29 | 6.34 | 5.09 | 6.16 | 17,811,138 | 6.16 |
| 1/15/2025 | 4.68 | 5.26 | 4.66 | 5.20 | 9,521,584 | 5.20 |
| 1/14/2025 | 4.87 | 4.95 | 4.46 | 4.60 | 6,431,265 | 4.60 |
| 1/13/2025 | 4.75 | 4.79 | 4.50 | 4.74 | 8,320,017 | 4.74 |
| 1/10/2025 | 5.06 | 5.17 | 4.76 | 4.96 | 7,841,849 | 4.96 |
| 1/08/2025 | 5.30 | 5.39 | 4.96 | 5.18 | 9,789,762 | 5.18 |
| 1/07/2025 | 5.56 | 5.70 | 5.36 | 5.39 | 6,262,524 | 5.39 |
| 1/06/2025 | 5.79 | 6.01 | 5.48 | 5.52 | 10,329,171 | 5.52 |
| 1/03/2025 | 5.53 | 5.82 | 5.29 | 5.67 | 9,043,819 | 5.67 |