5 DAY PERFORMANCE
-22.97%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
-44.41%
6 MONTH PERFORMANCE
-59.43%
YEAR-TO-DATE PERFORMANCE
-46.16%
1 YEAR PERFORMANCE
-9.26%
Eos Energy Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.95 | $8.28 (-16.78%) | $9.95 | $8.19 | 126.84 M | $2.99 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 | $2.09 B |
| 05/07/2026 | $6.83 | $6.36 (-6.88%) | $6.86 | $6.25 | 21.73 M | $1.66 B |
| 05/06/2026 | $6.30 | $6.54 (3.81%) | $6.60 | $6.07 | 18.25 M | $1.71 B |
| 05/05/2026 | $6.49 | $6.23 (-4.01%) | $6.53 | $6.14 | 14.29 M | $1.63 B |
| 05/04/2026 | $6.40 | $6.38 (-0.31%) | $6.41 | $6.12 | 14.95 M | $1.66 B |
| 05/01/2026 | $6.69 | $6.45 (-3.59%) | $6.73 | $6.43 | 14.15 M | $1.68 B |
| 04/30/2026 | $6.51 | $6.70 (2.92%) | $6.84 | $6.33 | 18.85 M | $1.75 B |
| 04/29/2026 | $6.87 | $6.34 (-7.71%) | $6.87 | $6.28 | 17.94 M | $1.65 B |
| 04/28/2026 | $6.97 | $6.81 (-2.3%) | $7.01 | $6.66 | 16.79 M | $1.78 B |
| 04/27/2026 | $7.71 | $7.16 (-7.13%) | $7.99 | $7.15 | 22.02 M | $1.87 B |
| 04/24/2026 | $7.00 | $7.67 (9.57%) | $8.07 | $6.95 | 34.93 M | $2.00 B |
| 04/23/2026 | $7.29 | $6.93 (-4.94%) | $7.49 | $6.77 | 21.14 M | $1.81 B |
| 04/22/2026 | $7.23 | $7.34 (1.52%) | $7.55 | $7.05 | 22.72 M | $1.91 B |
| 04/21/2026 | $7.26 | $7.03 (-3.17%) | $7.38 | $6.96 | 20.25 M | $1.83 B |
| 04/20/2026 | $7.01 | $7.16 (2.14%) | $7.39 | $6.88 | 19.92 M | $1.87 B |
| 04/17/2026 | $7.29 | $7.16 (-1.78%) | $7.78 | $7.08 | 28.76 M | $1.87 B |
| 04/16/2026 | $7.26 | $7.11 (-2.07%) | $7.35 | $6.86 | 26.26 M | $1.85 B |
| 04/15/2026 | $6.89 | $7.08 (2.76%) | $7.55 | $6.82 | 54.44 M | $1.85 B |
| 04/14/2026 | $6.41 | $6.32 (-1.4%) | $6.63 | $6.06 | 30.73 M | $1.65 B |
| 04/13/2026 | $5.48 | $6.16 (12.41%) | $6.32 | $5.40 | 28.50 M | $1.61 B |
| 04/10/2026 | $6.19 | $5.62 (-9.21%) | $6.37 | $5.53 | 55.94 M | $1.47 B |
| 04/09/2026 | $4.95 | $5.95 (20.2%) | $5.99 | $4.91 | 62.91 M | $1.55 B |
| 04/08/2026 | $4.98 | $4.59 (-7.83%) | $5.19 | $4.51 | 20.42 M | $1.20 B |
| 04/07/2026 | $4.74 | $4.48 (-5.49%) | $4.81 | $4.43 | 16.34 M | $1.17 B |
| 04/06/2026 | $4.93 | $4.84 (-1.83%) | $5.03 | $4.74 | 10.46 M | $1.26 B |
| 04/02/2026 | $4.71 | $4.97 (5.52%) | $5.07 | $4.70 | 12.20 M | $1.30 B |
| 04/01/2026 | $5.01 | $4.99 (-0.4%) | $5.18 | $4.87 | 15.09 M | $1.30 B |
| 03/31/2026 | $4.58 | $4.96 (8.3%) | $4.98 | $4.52 | 19.03 M | $1.29 B |
| 03/30/2026 | $4.86 | $4.39 (-9.67%) | $5.00 | $4.37 | 19.25 M | $1.15 B |
| 03/27/2026 | $4.68 | $4.86 (3.85%) | $4.93 | $4.50 | 21.68 M | $1.27 B |
| 03/26/2026 | $5.01 | $4.82 (-3.79%) | $5.13 | $4.80 | 12.87 M | $1.26 B |
| 03/25/2026 | $5.22 | $5.10 (-2.3%) | $5.39 | $5.01 | 14.31 M | $1.33 B |
| 03/24/2026 | $5.29 | $5.09 (-3.78%) | $5.43 | $5.07 | 11.26 M | $1.33 B |
| 03/23/2026 | $5.23 | $5.34 (2.1%) | $5.52 | $5.15 | 14.48 M | $1.39 B |
| 03/20/2026 | $5.43 | $5.19 (-4.42%) | $5.47 | $5.10 | 16.42 M | $1.35 B |
| 03/19/2026 | $5.15 | $5.52 (7.18%) | $5.56 | $5.04 | 19.16 M | $1.44 B |
| 03/18/2026 | $5.68 | $5.28 (-7.04%) | $5.72 | $5.26 | 15.40 M | $1.38 B |
| 03/17/2026 | $5.54 | $5.64 (1.81%) | $5.69 | $5.37 | 15.60 M | $1.47 B |
| 03/16/2026 | $5.90 | $5.56 (-5.76%) | $6.08 | $5.43 | 28.25 M | $1.45 B |
| 03/13/2026 | $6.21 | $5.71 (-8.05%) | $6.37 | $5.69 | 22.70 M | $1.49 B |
| 03/12/2026 | $6.29 | $6.12 (-2.7%) | $6.35 | $6.01 | 13.03 M | $1.60 B |
| 03/11/2026 | $6.39 | $6.45 (0.94%) | $6.66 | $6.23 | 14.11 M | $1.68 B |
| 03/10/2026 | $6.27 | $6.41 (2.23%) | $6.69 | $6.13 | 17.57 M | $1.67 B |
| 03/09/2026 | $6.05 | $6.17 (1.98%) | $6.21 | $5.79 | 22.81 M | $1.61 B |
| 03/06/2026 | $6.52 | $6.13 (-5.98%) | $6.73 | $6.09 | 19.75 M | $1.60 B |
| 03/05/2026 | $6.67 | $6.72 (0.75%) | $6.97 | $6.27 | 22.88 M | $1.75 B |
| 03/04/2026 | $6.19 | $6.75 (9.05%) | $6.83 | $6.18 | 28.38 M | $1.76 B |
| 03/03/2026 | $5.75 | $6.06 (5.39%) | $6.32 | $5.57 | 32.59 M | $1.58 B |
| 03/02/2026 | $5.50 | $5.90 (7.27%) | $6.20 | $5.44 | 40.68 M | $1.54 B |
| 02/27/2026 | $6.16 | $5.70 (-7.47%) | $6.46 | $5.51 | 85.65 M | $1.49 B |
| 02/26/2026 | $7.32 | $6.74 (-7.92%) | $7.37 | $6.38 | 151.57 M | $1.76 B |
| 02/25/2026 | $11.64 | $11.13 (-4.38%) | $11.83 | $11.07 | 13.08 M | $2.90 B |
| 02/24/2026 | $10.31 | $11.48 (11.35%) | $11.54 | $9.87 | 14.51 M | $2.99 B |
| 02/23/2026 | $10.42 | $10.38 (-0.38%) | $10.53 | $9.91 | 13.70 M | $2.71 B |
| 02/20/2026 | $11.35 | $10.70 (-5.73%) | $11.55 | $10.53 | 11.23 M | $2.91 B |
| 02/19/2026 | $11.33 | $11.45 (1.06%) | $11.56 | $11.07 | 8.76 M | $3.11 B |
| 02/18/2026 | $11.55 | $11.56 (0.09%) | $12.25 | $11.27 | 12.40 M | $3.14 B |
| 02/17/2026 | $10.90 | $11.45 (5.05%) | $11.52 | $10.72 | 13.16 M | $3.11 B |
| 02/13/2026 | $10.95 | $11.10 (1.37%) | $11.48 | $10.53 | 15.47 M | $3.01 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.
