5 DAY PERFORMANCE
+92.21%
1 MONTH PERFORMANCE
+48.67%
3 MONTH PERFORMANCE
+34.72%
6 MONTH PERFORMANCE
+3.70%
YEAR-TO-DATE PERFORMANCE
-46.16%
1 YEAR PERFORMANCE
-57.86%
Eos Energy Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.04 | $2.77 (-8.88%) | $3.07 | $2.71 | 40.08 M | $941.24 M |
| 10/07/2026 | $3.11 | $3.10 (-0.32%) | $3.14 | $3.05 | 17.99 M | $1.05 B |
| 10/06/2026 | $3.29 | $3.26 (-0.91%) | $3.38 | $3.23 | 24.09 M | $1.11 B |
| 10/05/2026 | $3.20 | $3.27 (2.19%) | $3.28 | $3.05 | 23.88 M | $1.11 B |
| 10/02/2026 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.11 | 23.91 M | $1.09 B |
| 10/01/2026 | $3.04 | $3.14 (3.29%) | $3.20 | $2.96 | 24.65 M | $1.07 B |
| 09/30/2026 | $3.22 | $3.07 (-4.66%) | $3.23 | $3.06 | 24.04 M | $1.04 B |
| 09/29/2026 | $3.17 | $3.11 (-1.89%) | $3.26 | $3.07 | 23.35 M | $1.06 B |
| 09/28/2026 | $3.14 | $3.07 (-2.23%) | $3.17 | $3.01 | 25.83 M | $1.04 B |
| 09/25/2026 | $3.32 | $3.17 (-4.52%) | $3.33 | $3.16 | 33.53 M | $1.08 B |
| 09/24/2026 | $3.50 | $3.25 (-7.14%) | $3.51 | $3.17 | 54.30 M | $1.10 B |
| 09/23/2026 | $3.99 | $3.58 (-10.28%) | $3.99 | $3.56 | 31.30 M | $1.22 B |
| 09/22/2026 | $4.14 | $4.06 (-1.93%) | $4.35 | $4.05 | 26.84 M | $1.38 B |
| 09/21/2026 | $4.07 | $4.07 (0%) | $4.16 | $3.98 | 26.06 M | $1.38 B |
| 09/18/2026 | $4.02 | $3.96 (-1.49%) | $4.19 | $3.81 | 24.87 M | $1.35 B |
| 09/17/2026 | $4.03 | $3.98 (-1.24%) | $4.13 | $3.93 | 23.69 M | $1.35 B |
| 09/16/2026 | $4.15 | $3.94 (-5.06%) | $4.16 | $3.82 | 24.76 M | $1.34 B |
| 09/15/2026 | $3.90 | $4.07 (4.36%) | $4.18 | $3.84 | 25.47 M | $1.38 B |
| 09/14/2026 | $3.77 | $3.82 (1.33%) | $3.97 | $3.75 | 21.17 M | $1.30 B |
| 09/11/2026 | $4.05 | $3.95 (-2.47%) | $4.13 | $3.91 | 19.63 M | $1.34 B |
| 09/10/2026 | $3.97 | $3.99 (0.5%) | $4.13 | $3.91 | 21.96 M | $1.36 B |
| 09/09/2026 | $4.18 | $4.15 (-0.72%) | $4.28 | $4.06 | 24.07 M | $1.41 B |
| 09/08/2026 | $3.99 | $4.30 (7.77%) | $4.59 | $3.97 | 46.73 M | $1.46 B |
| 09/04/2026 | $3.52 | $3.88 (10.23%) | $3.91 | $3.43 | 23.98 M | $1.32 B |
| 09/03/2026 | $3.57 | $3.50 (-1.96%) | $3.71 | $3.46 | 23.38 M | $1.19 B |
| 09/02/2026 | $3.42 | $3.61 (5.56%) | $3.69 | $3.21 | 74.69 M | $1.23 B |
| 09/01/2026 | $3.14 | $3.04 (-3.18%) | $3.17 | $3.01 | 13.63 M | $1.03 B |
| 08/31/2026 | $3.21 | $3.22 (0.31%) | $3.28 | $3.18 | 12.84 M | $1.09 B |
| 08/28/2026 | $3.37 | $3.26 (-3.26%) | $3.43 | $3.24 | 15.91 M | $1.11 B |
| 08/27/2026 | $3.48 | $3.42 (-1.72%) | $3.55 | $3.39 | 14.41 M | $1.16 B |
| 08/26/2026 | $3.50 | $3.34 (-4.57%) | $3.59 | $3.31 | 19.85 M | $1.13 B |
| 08/25/2026 | $3.56 | $3.54 (-0.56%) | $3.63 | $3.44 | 23.06 M | $1.20 B |
| 08/24/2026 | $3.69 | $3.46 (-6.23%) | $3.70 | $3.38 | 27.58 M | $1.18 B |
| 08/21/2026 | $3.54 | $3.81 (7.63%) | $3.82 | $3.48 | 28.60 M | $1.29 B |
| 08/20/2026 | $3.67 | $3.46 (-5.72%) | $3.67 | $3.28 | 36.26 M | $1.18 B |
| 08/19/2026 | $3.66 | $3.74 (2.19%) | $3.76 | $3.50 | 27.18 M | $1.27 B |
| 08/18/2026 | $3.75 | $3.67 (-2.13%) | $3.87 | $3.64 | 20.86 M | $1.25 B |
| 08/17/2026 | $4.00 | $3.93 (-1.75%) | $4.05 | $3.87 | 22.21 M | $1.34 B |
| 08/14/2026 | $4.12 | $4.02 (-2.43%) | $4.22 | $3.96 | 16.94 M | $1.37 B |
| 08/13/2026 | $4.22 | $4.16 (-1.42%) | $4.33 | $4.05 | 16.57 M | $1.41 B |
| 08/12/2026 | $4.44 | $4.24 (-4.5%) | $4.45 | $4.14 | 20.04 M | $1.44 B |
| 08/11/2026 | $4.11 | $4.24 (3.16%) | $4.32 | $4.09 | 25.19 M | $1.44 B |
| 08/10/2026 | $4.14 | $4.05 (-2.17%) | $4.18 | $3.99 | 16.02 M | $1.38 B |
| 08/07/2026 | $4.06 | $4.15 (2.22%) | $4.19 | $3.86 | 19.09 M | $1.41 B |
| 08/06/2026 | $3.72 | $3.94 (5.91%) | $4.23 | $3.61 | 23.57 M | $1.34 B |
| 08/05/2026 | $3.58 | $3.82 (6.7%) | $3.97 | $3.52 | 49.12 M | $1.30 B |
| 08/04/2026 | $3.92 | $4.35 (10.97%) | $4.42 | $3.89 | 48.71 M | $1.48 B |
| 08/03/2026 | $3.35 | $3.75 (11.94%) | $3.80 | $3.22 | 42.97 M | $1.27 B |
| 07/31/2026 | $3.67 | $3.38 (-7.9%) | $3.70 | $3.28 | 25.06 M | $1.15 B |
| 07/30/2026 | $3.30 | $3.61 (9.39%) | $3.62 | $3.24 | 25.37 M | $1.23 B |
| 07/29/2026 | $3.36 | $3.14 (-6.55%) | $3.37 | $3.11 | 36.28 M | $1.07 B |
| 07/28/2026 | $3.43 | $3.37 (-1.75%) | $3.48 | $3.21 | 31.35 M | $1.14 B |
| 07/27/2026 | $3.48 | $3.61 (3.74%) | $3.64 | $3.36 | 21.66 M | $1.23 B |
| 07/24/2026 | $3.70 | $3.47 (-6.22%) | $3.74 | $3.47 | 33.29 M | $1.18 B |
| 07/23/2026 | $3.89 | $3.72 (-4.37%) | $3.95 | $3.65 | 26.34 M | $1.26 B |
| 07/22/2026 | $4.21 | $3.98 (-5.46%) | $4.33 | $3.97 | 15.61 M | $1.35 B |
| 07/21/2026 | $4.12 | $4.24 (2.91%) | $4.27 | $4.07 | 18.05 M | $1.44 B |
| 07/20/2026 | $4.10 | $4.06 (-0.98%) | $4.17 | $3.94 | 19.45 M | $1.38 B |
| 07/17/2026 | $3.82 | $4.13 (8.12%) | $4.34 | $3.73 | 28.23 M | $1.40 B |
| 07/16/2026 | $4.54 | $3.96 (-12.78%) | $4.63 | $3.90 | 41.50 M | $1.34 B |
| 07/15/2026 | $4.61 | $4.37 (-5.21%) | $4.71 | $4.27 | 34.74 M | $1.48 B |
| 07/14/2026 | $4.41 | $4.29 (-2.72%) | $4.56 | $4.26 | 18.54 M | $1.46 B |
| 07/13/2026 | $4.26 | $4.35 (2.11%) | $4.41 | $4.06 | 30.34 M | $1.48 B |
| 07/10/2026 | $4.61 | $4.40 (-4.56%) | $4.66 | $4.32 | 22.08 M | $1.49 B |
| 07/09/2026 | $4.57 | $4.58 (0.22%) | $4.77 | $4.40 | 25.02 M | $1.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
