5 DAY PERFORMANCE
+64.97%
1 MONTH PERFORMANCE
+77.81%
3 MONTH PERFORMANCE
-23.45%
6 MONTH PERFORMANCE
-46.25%
YEAR-TO-DATE PERFORMANCE
-46.16%
1 YEAR PERFORMANCE
-2.37%
Eos Energy Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $4.66 | $4.51 (-3.22%) | $4.88 | $4.41 | 21.02 M | $1.53 B |
| 07/07/2026 | $5.20 | $4.74 (-8.85%) | $5.27 | $4.39 | 55.78 M | $1.61 B |
| 07/06/2026 | $5.25 | $5.06 (-3.62%) | $5.55 | $5.04 | 28.15 M | $1.72 B |
| 07/02/2026 | $5.53 | $5.23 (-5.42%) | $5.82 | $5.14 | 20.91 M | $1.78 B |
| 07/01/2026 | $5.76 | $5.55 (-3.65%) | $5.90 | $5.53 | 16.66 M | $1.88 B |
| 06/30/2026 | $5.99 | $5.88 (-1.84%) | $6.22 | $5.63 | 33.97 M | $2.00 B |
| 06/29/2026 | $6.02 | $6.09 (1.16%) | $6.23 | $5.75 | 16.87 M | $2.07 B |
| 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 |
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.
