5 DAY PERFORMANCE
-7.01%
1 MONTH PERFORMANCE
-31.00%
3 MONTH PERFORMANCE
+83.41%
6 MONTH PERFORMANCE
+228.13%
YEAR-TO-DATE PERFORMANCE
+159.26%
1 YEAR PERFORMANCE
+292.52%
Eos Energy Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $15.10 | $14.87 (-1.55%) | $15.30 | $14.33 | 8.92 M | $3.50 B |
| 12/05/2025 | $15.43 | $14.99 (-2.85%) | $15.52 | $14.83 | 15.55 M | $3.56 B |
| 12/04/2025 | $13.41 | $15.59 (16.26%) | $16.05 | $13.22 | 28.31 M | $3.71 B |
| 12/03/2025 | $12.77 | $13.55 (6.11%) | $13.59 | $12.37 | 10.54 M | $3.22 B |
| 12/02/2025 | $13.64 | $12.78 (-6.3%) | $13.83 | $12.73 | 18.79 M | $3.04 B |
| 12/01/2025 | $14.56 | $13.61 (-6.52%) | $14.75 | $13.59 | 17.21 M | $3.24 B |
| 11/28/2025 | $14.46 | $15.05 (4.08%) | $15.28 | $14.20 | 9.28 M | $3.58 B |
| 11/26/2025 | $13.50 | $14.21 (5.26%) | $14.36 | $13.32 | 13.46 M | $3.38 B |
| 11/25/2025 | $13.18 | $13.40 (1.67%) | $13.45 | $12.60 | 19.47 M | $3.19 B |
| 11/24/2025 | $12.67 | $13.12 (3.55%) | $13.54 | $12.63 | 21.61 M | $3.12 B |
| 11/21/2025 | $12.98 | $12.36 (-4.78%) | $13.24 | $11.58 | 30.92 M | $2.94 B |
| 11/20/2025 | $13.34 | $12.88 (-3.45%) | $14.24 | $12.57 | 45.10 M | $3.06 B |
| 11/19/2025 | $12.53 | $12.78 (2%) | $13.65 | $12.23 | 53.51 M | $3.04 B |
| 11/18/2025 | $12.66 | $13.48 (6.48%) | $14.07 | $12.21 | 26.56 M | $3.20 B |
| 11/17/2025 | $13.51 | $13.00 (-3.77%) | $14.00 | $12.75 | 25.88 M | $3.09 B |
| 11/14/2025 | $14.23 | $13.80 (-3.02%) | $15.30 | $13.73 | 24.32 M | $3.28 B |
| 11/13/2025 | $17.09 | $15.21 (-11%) | $17.36 | $14.76 | 21.90 M | $3.62 B |
| 11/12/2025 | $19.06 | $17.27 (-9.39%) | $19.65 | $16.04 | 34.30 M | $4.11 B |
| 11/11/2025 | $18.98 | $18.52 (-2.42%) | $19.28 | $18.02 | 22.80 M | $4.40 B |
| 11/10/2025 | $18.27 | $19.19 (5.04%) | $19.86 | $17.26 | 42.41 M | $4.56 B |
| 11/07/2025 | $14.73 | $18.26 (23.96%) | $18.34 | $14.20 | 41.87 M | $4.34 B |
| 11/06/2025 | $15.80 | $15.29 (-3.23%) | $16.11 | $14.52 | 36.34 M | $3.64 B |
| 11/05/2025 | $14.40 | $14.86 (3.19%) | $15.38 | $13.89 | 16.46 M | $3.53 B |
| 11/04/2025 | $14.74 | $14.10 (-4.34%) | $15.01 | $13.99 | 17.36 M | $3.35 B |
| 11/03/2025 | $16.09 | $15.62 (-2.92%) | $16.60 | $15.52 | 16.53 M | $3.71 B |
| 10/31/2025 | $14.65 | $16.03 (9.42%) | $16.29 | $14.53 | 24.10 M | $3.81 B |
| 10/30/2025 | $13.26 | $14.32 (7.99%) | $14.77 | $13.15 | 24.66 M | $3.40 B |
| 10/29/2025 | $14.83 | $14.37 (-3.1%) | $15.46 | $13.90 | 20.83 M | $3.42 B |
| 10/28/2025 | $15.20 | $15.01 (-1.25%) | $16.04 | $14.64 | 16.26 M | $3.57 B |
| 10/27/2025 | $16.24 | $15.38 (-5.3%) | $16.95 | $15.24 | 21.18 M | $3.66 B |
| 10/24/2025 | $15.05 | $16.06 (6.71%) | $16.36 | $14.96 | 21.35 M | $3.82 B |
| 10/23/2025 | $15.20 | $14.36 (-5.53%) | $15.90 | $14.32 | 16.65 M | $3.41 B |
| 10/22/2025 | $15.60 | $15.06 (-3.46%) | $16.34 | $14.19 | 27.47 M | $3.58 B |
| 10/21/2025 | $17.02 | $16.30 (-4.23%) | $17.33 | $15.64 | 50.36 M | $3.88 B |
| 10/20/2025 | $16.20 | $15.01 (-7.35%) | $16.20 | $14.59 | 14.60 M | $3.57 B |
| 10/17/2025 | $15.14 | $15.04 (-0.66%) | $15.49 | $14.50 | 20.35 M | $3.58 B |
| 10/16/2025 | $18.10 | $15.45 (-14.64%) | $18.21 | $15.34 | 31.59 M | $3.67 B |
| 10/15/2025 | $18.28 | $18.28 (0%) | $19.05 | $16.94 | 32.57 M | $4.35 B |
| 10/14/2025 | $16.61 | $16.98 (2.23%) | $17.81 | $16.10 | 34.13 M | $4.04 B |
| 10/13/2025 | $15.10 | $17.05 (12.91%) | $17.36 | $14.94 | 41.97 M | $4.05 B |
| 10/10/2025 | $14.69 | $13.82 (-5.92%) | $14.69 | $13.54 | 22.06 M | $3.29 B |
| 10/09/2025 | $15.05 | $14.64 (-2.72%) | $15.09 | $14.38 | 17.32 M | $3.48 B |
| 10/08/2025 | $13.55 | $14.82 (9.37%) | $15.34 | $13.31 | 27.54 M | $3.52 B |
| 10/07/2025 | $14.20 | $13.66 (-3.8%) | $14.56 | $13.57 | 19.13 M | $3.25 B |
| 10/06/2025 | $14.44 | $13.86 (-4.02%) | $15.19 | $13.55 | 35.33 M | $3.30 B |
| 10/03/2025 | $12.47 | $12.60 (1.04%) | $13.51 | $12.29 | 24.71 M | $3.00 B |
| 10/02/2025 | $12.96 | $12.36 (-4.63%) | $13.13 | $12.18 | 27.12 M | $2.94 B |
| 10/01/2025 | $11.37 | $12.37 (8.8%) | $12.40 | $11.12 | 20.34 M | $2.94 B |
| 09/30/2025 | $11.00 | $11.39 (3.55%) | $11.57 | $10.80 | 14.09 M | $2.71 B |
| 09/29/2025 | $10.43 | $11.17 (7.09%) | $11.45 | $10.23 | 23.84 M | $2.66 B |
| 09/26/2025 | $10.50 | $10.12 (-3.62%) | $10.61 | $9.83 | 12.63 M | $2.41 B |
| 09/25/2025 | $10.12 | $10.49 (3.66%) | $10.71 | $9.77 | 22.78 M | $2.49 B |
| 09/24/2025 | $10.27 | $10.65 (3.7%) | $11.36 | $10.21 | 32.69 M | $2.53 B |
| 09/23/2025 | $10.30 | $10.16 (-1.36%) | $10.61 | $9.93 | 21.21 M | $2.42 B |
| 09/22/2025 | $10.46 | $10.24 (-2.1%) | $10.48 | $9.85 | 30.62 M | $2.43 B |
| 09/19/2025 | $9.23 | $9.76 (5.74%) | $10.15 | $9.17 | 36.02 M | $2.32 B |
| 09/18/2025 | $8.78 | $9.00 (2.51%) | $9.25 | $8.44 | 21.85 M | $2.14 B |
| 09/17/2025 | $8.27 | $8.50 (2.78%) | $8.74 | $8.12 | 14.13 M | $2.02 B |
| 09/16/2025 | $8.32 | $8.29 (-0.36%) | $8.40 | $7.93 | 11.24 M | $1.97 B |
| 09/15/2025 | $8.44 | $8.28 (-1.9%) | $8.55 | $8.21 | 15.75 M | $1.97 B |
| 09/12/2025 | $7.24 | $8.20 (13.26%) | $8.24 | $7.17 | 19.13 M | $1.95 B |
| 09/11/2025 | $6.81 | $7.22 (6.02%) | $7.28 | $6.72 | 8.51 M | $1.72 B |
| 09/10/2025 | $7.05 | $6.87 (-2.55%) | $7.37 | $6.80 | 12.89 M | $1.63 B |
| 09/09/2025 | $6.93 | $6.98 (0.72%) | $7.05 | $6.66 | 9.92 M | $1.66 B |
| 09/08/2025 | $7.20 | $6.87 (-4.58%) | $7.47 | $6.81 | 14.81 M | $1.63 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.
