5 DAY PERFORMANCE
-4.93%
1 MONTH PERFORMANCE
-31.37%
3 MONTH PERFORMANCE
+26.95%
6 MONTH PERFORMANCE
-47.93%
YEAR-TO-DATE PERFORMANCE
-46.16%
1 YEAR PERFORMANCE
+39.91%
Eos Energy Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.91 | $5.93 (0.34%) | $6.11 | $5.73 | 21.69 M | $2.01 B |
| 06/25/2026 | $6.15 | $6.09 (-0.98%) | $6.19 | $5.80 | 15.90 M | $2.07 B |
| 06/24/2026 | $6.52 | $6.06 (-7.06%) | $6.52 | $5.90 | 17.59 M | $2.06 B |
| 06/23/2026 | $6.88 | $6.49 (-5.67%) | $7.24 | $6.39 | 21.23 M | $2.20 B |
| 06/22/2026 | $7.67 | $7.34 (-4.3%) | $7.81 | $7.28 | 15.42 M | $2.49 B |
| 06/18/2026 | $8.04 | $7.65 (-4.85%) | $8.23 | $7.20 | 33.86 M | $2.60 B |
| 06/17/2026 | $7.05 | $7.60 (7.8%) | $8.10 | $6.99 | 47.61 M | $2.58 B |
| 06/16/2026 | $7.12 | $6.81 (-4.35%) | $7.27 | $6.58 | 39.22 M | $2.31 B |
| 06/15/2026 | $6.42 | $6.38 (-0.62%) | $6.61 | $6.26 | 13.54 M | $2.17 B |
| 06/12/2026 | $6.30 | $6.06 (-3.81%) | $6.54 | $6.04 | 14.28 M | $2.06 B |
| 06/11/2026 | $6.08 | $6.20 (1.97%) | $6.31 | $5.90 | 21.14 M | $2.11 B |
| 06/10/2026 | $6.16 | $6.07 (-1.46%) | $6.37 | $5.93 | 17.71 M | $2.06 B |
| 06/09/2026 | $6.77 | $6.26 (-7.53%) | $7.01 | $5.88 | 28.61 M | $2.13 B |
| 06/08/2026 | $7.33 | $6.69 (-8.73%) | $7.35 | $6.60 | 20.14 M | $2.27 B |
| 06/05/2026 | $7.82 | $7.08 (-9.46%) | $7.82 | $6.74 | 21.85 M | $2.40 B |
| 06/04/2026 | $8.14 | $8.08 (-0.74%) | $8.18 | $7.74 | 16.35 M | $2.74 B |
| 06/03/2026 | $9.12 | $8.20 (-10.09%) | $9.13 | $8.14 | 21.10 M | $2.78 B |
| 06/02/2026 | $8.86 | $9.42 (6.32%) | $9.69 | $8.75 | 26.49 M | $3.20 B |
| 06/01/2026 | $8.19 | $8.97 (9.52%) | $9.05 | $8.17 | 22.86 M | $3.05 B |
| 05/29/2026 | $8.90 | $8.43 (-5.28%) | $8.95 | $8.27 | 15.97 M | $2.86 B |
| 05/28/2026 | $9.14 | $8.99 (-1.64%) | $9.32 | $8.67 | 25.10 M | $3.05 B |
| 05/27/2026 | $8.77 | $8.61 (-1.82%) | $8.99 | $8.32 | 19.74 M | $2.92 B |
| 05/26/2026 | $8.39 | $8.73 (4.05%) | $9.08 | $8.17 | 31.65 M | $2.96 B |
| 05/22/2026 | $8.52 | $8.06 (-5.4%) | $8.64 | $7.99 | 24.59 M | $2.74 B |
| 05/21/2026 | $7.10 | $8.17 (15.07%) | $8.22 | $7.06 | 34.07 M | $2.77 B |
| 05/20/2026 | $6.95 | $7.11 (2.3%) | $7.30 | $6.73 | 18.84 M | $2.41 B |
| 05/19/2026 | $7.20 | $6.88 (-4.44%) | $7.27 | $6.75 | 24.94 M | $2.34 B |
| 05/18/2026 | $7.82 | $7.43 (-4.99%) | $7.87 | $7.30 | 25.80 M | $2.52 B |
| 05/15/2026 | $7.83 | $7.87 (0.51%) | $8.09 | $7.59 | 25.63 M | $2.67 B |
| 05/14/2026 | $7.71 | $8.17 (5.97%) | $8.50 | $7.41 | 46.96 M | $2.77 B |
| 05/13/2026 | $9.97 | $8.28 (-16.95%) | $9.99 | $8.19 | 129.10 M | $2.81 B |
| 05/12/2026 | $8.34 | $8.10 (-2.88%) | $8.38 | $7.77 | 29.72 M | $2.75 B |
| 05/11/2026 | $7.88 | $8.57 (8.76%) | $9.25 | $7.77 | 39.58 M | $2.91 B |
| 05/08/2026 | $6.55 | $8.01 (22.29%) | $8.08 | $6.55 | 53.90 M | $2.72 B |
| 05/07/2026 | $6.83 | $6.36 (-6.88%) | $6.86 | $6.25 | 21.73 M | $2.16 B |
| 05/06/2026 | $6.30 | $6.54 (3.81%) | $6.60 | $6.07 | 18.25 M | $2.22 B |
| 05/05/2026 | $6.49 | $6.23 (-4.01%) | $6.53 | $6.14 | 14.29 M | $2.12 B |
| 05/04/2026 | $6.40 | $6.38 (-0.31%) | $6.41 | $6.12 | 14.95 M | $2.17 B |
| 05/01/2026 | $6.69 | $6.45 (-3.59%) | $6.73 | $6.43 | 14.15 M | $2.19 B |
| 04/30/2026 | $6.51 | $6.70 (2.92%) | $6.84 | $6.33 | 18.85 M | $2.28 B |
| 04/29/2026 | $6.87 | $6.34 (-7.71%) | $6.87 | $6.28 | 17.94 M | $2.15 B |
| 04/28/2026 | $6.97 | $6.81 (-2.3%) | $7.01 | $6.66 | 16.79 M | $2.31 B |
| 04/27/2026 | $7.71 | $7.16 (-7.13%) | $7.99 | $7.15 | 22.02 M | $2.43 B |
| 04/24/2026 | $7.00 | $7.67 (9.57%) | $8.07 | $6.95 | 34.93 M | $2.60 B |
| 04/23/2026 | $7.29 | $6.93 (-4.94%) | $7.49 | $6.77 | 21.14 M | $2.35 B |
| 04/22/2026 | $7.23 | $7.34 (1.52%) | $7.55 | $7.05 | 22.72 M | $2.49 B |
| 04/21/2026 | $7.26 | $7.03 (-3.17%) | $7.38 | $6.96 | 20.25 M | $2.39 B |
| 04/20/2026 | $7.01 | $7.16 (2.14%) | $7.39 | $6.88 | 19.92 M | $2.43 B |
| 04/17/2026 | $7.29 | $7.16 (-1.78%) | $7.78 | $7.08 | 28.76 M | $2.43 B |
| 04/16/2026 | $7.26 | $7.11 (-2.07%) | $7.35 | $6.86 | 26.26 M | $2.41 B |
| 04/15/2026 | $6.89 | $7.08 (2.76%) | $7.55 | $6.82 | 54.44 M | $2.40 B |
| 04/14/2026 | $6.41 | $6.32 (-1.4%) | $6.63 | $6.06 | 30.73 M | $2.15 B |
| 04/13/2026 | $5.48 | $6.16 (12.41%) | $6.32 | $5.40 | 28.50 M | $2.09 B |
| 04/10/2026 | $6.19 | $5.62 (-9.21%) | $6.37 | $5.53 | 55.94 M | $1.91 B |
| 04/09/2026 | $4.95 | $5.95 (20.2%) | $5.99 | $4.91 | 62.91 M | $2.02 B |
| 04/08/2026 | $4.98 | $4.59 (-7.83%) | $5.19 | $4.51 | 20.42 M | $1.56 B |
| 04/07/2026 | $4.74 | $4.48 (-5.49%) | $4.81 | $4.43 | 16.34 M | $1.52 B |
| 04/06/2026 | $4.93 | $4.84 (-1.83%) | $5.03 | $4.74 | 10.46 M | $1.64 B |
| 04/02/2026 | $4.71 | $4.97 (5.52%) | $5.07 | $4.70 | 12.20 M | $1.69 B |
| 04/01/2026 | $5.01 | $4.99 (-0.4%) | $5.18 | $4.87 | 15.09 M | $1.69 B |
| 03/31/2026 | $4.58 | $4.96 (8.3%) | $4.98 | $4.52 | 19.03 M | $1.68 B |
| 03/30/2026 | $4.86 | $4.39 (-9.67%) | $5.00 | $4.37 | 19.25 M | $1.49 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.
