5 DAY PERFORMANCE
+148.94%
1 MONTH PERFORMANCE
+71.45%
3 MONTH PERFORMANCE
+550.00%
6 MONTH PERFORMANCE
+420.00%
YEAR-TO-DATE PERFORMANCE
+19.39%
1 YEAR PERFORMANCE
+550.00%
Eos Energy Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.40 | $0.38 (-5%) | $0.44 | $0.38 | 12,347 | $876.27 M |
| 03/11/2025 | $0.45 | $0.40 (-10.21%) | $0.45 | $0.35 | 20,000 | $856.75 M |
| 03/10/2025 | $0.41 | $0.40 (-2.2%) | $0.45 | $0.38 | 65,485 | $854.58 M |
| 03/07/2025 | $0.49 | $0.47 (-3.96%) | $0.51 | $0.44 | 48,348 | $997.73 M |
| 03/06/2025 | $0.60 | $0.45 (-25%) | $0.63 | $0.41 | 114,716 | $982.55 M |
| 03/05/2025 | $0.50 | $0.56 (12.56%) | $0.65 | $0.50 | 179,713 | $1.08 B |
| 03/04/2025 | $0.46 | $0.47 (2.17%) | $0.51 | $0.37 | 128,300 | $854.58 M |
| 03/03/2025 | $0.60 | $0.50 (-16.67%) | $0.66 | $0.48 | 37,800 | $865.42 M |
| 02/28/2025 | $0.50 | $0.57 (13.07%) | $0.58 | $0.50 | 69,161 | $947.85 M |
| 02/27/2025 | $0.53 | $0.50 (-5.66%) | $0.53 | $0.49 | 17,420 | $882.78 M |
| 02/26/2025 | $0.54 | $0.53 (-1.43%) | $0.58 | $0.49 | 63,600 | $928.33 M |
| 02/25/2025 | $0.50 | $0.49 (-2%) | $0.55 | $0.42 | 203,806 | $887.11 M |
| 02/24/2025 | $0.61 | $0.58 (-4.92%) | $0.62 | $0.54 | 41,711 | $923.99 M |
| 02/21/2025 | $0.64 | $0.61 (-4.15%) | $0.70 | $0.55 | 100,752 | $971.70 M |
| 02/20/2025 | $0.52 | $0.60 (15.38%) | $0.80 | $0.52 | 217,687 | $1.03 B |
| 02/19/2025 | $0.67 | $0.65 (-1.77%) | $0.68 | $0.61 | 88,100 | $1.05 B |
| 02/18/2025 | $0.66 | $0.71 (7.95%) | $0.76 | $0.63 | 67,122 | $1.08 B |
| 02/14/2025 | $0.79 | $0.75 (-5.05%) | $0.90 | $0.73 | 73,117 | $1.06 B |
| 02/13/2025 | $0.71 | $0.88 (23.94%) | $0.89 | $0.70 | 118,955 | $1.13 B |
| 02/12/2025 | $0.72 | $0.68 (-5.22%) | $0.78 | $0.61 | 223,762 | $1.08 B |
| 02/11/2025 | $1.00 | $0.72 (-28%) | $1.00 | $0.69 | 366,829 | $1.06 B |
| 02/10/2025 | $1.00 | $0.95 (-5%) | $1.06 | $0.92 | 202,500 | $1.17 B |
| 02/07/2025 | $1.18 | $0.99 (-16.1%) | $1.20 | $0.96 | 415,602 | $1.16 B |
| 02/06/2025 | $1.11 | $1.15 (3.6%) | $1.28 | $1.11 | 128,325 | $1.18 B |
| 02/05/2025 | $1.33 | $1.22 (-8.27%) | $1.39 | $1.20 | 75,964 | $1.17 B |
| 02/04/2025 | $1.44 | $1.41 (-2.08%) | $1.46 | $1.19 | 163,000 | $1.29 B |
| 02/03/2025 | $1.21 | $1.16 (-4.13%) | $1.32 | $1.15 | 72,700 | $1.22 B |
| 01/31/2025 | $1.44 | $1.31 (-9.03%) | $1.44 | $1.31 | 77,626 | $1.24 B |
| 01/30/2025 | $1.27 | $1.26 (-0.79%) | $1.45 | $1.25 | 233,901 | $1.26 B |
| 01/29/2025 | $1.20 | $1.19 (-0.83%) | $1.27 | $1.18 | 54,821 | $1.18 B |
| 01/28/2025 | $1.40 | $1.24 (-11.43%) | $1.45 | $1.15 | 45,711 | $1.23 B |
| 01/27/2025 | $1.10 | $1.28 (16.36%) | $1.40 | $1.10 | 135,000 | $1.27 B |
| 01/24/2025 | $1.55 | $1.40 (-9.68%) | $1.61 | $1.40 | 103,644 | $1.32 B |
| 01/23/2025 | $1.25 | $1.40 (12%) | $1.40 | $1.25 | 208,630 | $1.34 B |
| 01/22/2025 | $1.12 | $1.25 (11.61%) | $1.25 | $1.12 | 122,633 | $1.27 B |
| 01/21/2025 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.06 | 178,521 | $1.24 B |
| 01/17/2025 | $1.28 | $1.28 (0%) | $1.39 | $1.17 | 224,715 | $1.31 B |
| 01/16/2025 | $1.15 | $1.25 (8.7%) | $1.30 | $1.08 | 169,100 | $1.34 B |
| 01/15/2025 | $1.09 | $1.15 (5.5%) | $1.16 | $0.96 | 61,445 | $1.13 B |
| 01/14/2025 | $1.04 | $1.04 (0%) | $1.15 | $0.97 | 90,300 | $997.73 M |
| 01/13/2025 | $1.09 | $1.00 (-8.26%) | $1.10 | $0.89 | 79,347 | $1.03 B |
| 01/10/2025 | $1.01 | $0.98 (-2.97%) | $1.05 | $0.94 | 143,321 | $1.08 B |
| 01/08/2025 | $1.10 | $1.07 (-2.73%) | $1.15 | $1.00 | 142,500 | $1.12 B |
| 01/07/2025 | $1.20 | $1.11 (-7.5%) | $1.22 | $1.07 | 109,029 | $1.17 B |
| 01/06/2025 | $1.26 | $1.17 (-7.14%) | $1.28 | $1.17 | 40,231 | $1.20 B |
| 01/03/2025 | $1.16 | $1.20 (3.45%) | $1.38 | $1.09 | 113,300 | $1.23 B |
| 01/02/2025 | $1.09 | $1.24 (13.76%) | $1.46 | $1.05 | 338,747 | $1.20 B |
| 12/31/2024 | $1.11 | $0.98 (-11.71%) | $1.21 | $0.98 | 118,300 | $1.05 B |
| 12/30/2024 | $1.29 | $1.17 (-9.3%) | $1.29 | $1.15 | 95,357 | $1.11 B |
| 12/27/2024 | $1.20 | $1.29 (7.5%) | $1.35 | $1.15 | 245,928 | $1.12 B |
| 12/26/2024 | $0.73 | $1.13 (54.79%) | $1.21 | $0.65 | 575,565 | $1.12 B |
| 12/24/2024 | $0.68 | $0.70 (2.96%) | $0.73 | $0.62 | 119,519 | $989.06 M |
| 12/23/2024 | $0.55 | $0.64 (16.82%) | $0.70 | $0.50 | 402,400 | $1.01 B |
| 12/20/2024 | $0.55 | $0.53 (-3.64%) | $0.70 | $0.44 | 186,607 | $991.23 M |
| 12/19/2024 | $0.54 | $0.51 (-5.89%) | $0.54 | $0.36 | 333,611 | $937.00 M |
| 12/18/2024 | $0.27 | $0.40 (48.15%) | $0.60 | $0.27 | 564,093 | $876.27 M |
| 12/17/2024 | $0.27 | $0.26 (-3.15%) | $0.29 | $0.23 | 87,946 | $848.07 M |
| 12/16/2024 | $0.20 | $0.27 (35.68%) | $0.27 | $0.19 | 397,834 | $876.27 M |
| 12/13/2024 | $0.20 | $0.18 (-10%) | $0.21 | $0.18 | 179,025 | $737.45 M |
| 12/12/2024 | $0.20 | $0.18 (-9.68%) | $0.21 | $0.18 | 70,442 | $704.92 M |
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.
