Skip to main content

Eos Energy Enterprises, Inc. - Common Stock (NQ:EOSE)

6.900 -0.230 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 7.130 7.210 6.760 6.900 8,689,458 -0.23(-3.23%)
Aug 28, 2025 7.270 7.340 6.865 7.130 11,202,020 +0.01(+0.14%)
Aug 27, 2025 6.950 7.140 6.800 7.120 11,208,425 +0.20(+2.89%)
Aug 26, 2025 6.340 6.940 6.310 6.920 15,715,174 +0.65(+10.37%)
Aug 25, 2025 6.320 6.380 6.145 6.270 5,348,028 -0.05(-0.79%)
Aug 22, 2025 6.030 6.380 5.960 6.320 8,341,786 +0.30(+4.98%)
Aug 21, 2025 5.940 6.030 5.840 6.020 4,576,897 +0.03(+0.50%)
Aug 20, 2025 5.910 6.010 5.770 5.990 7,628,989 -0.06(-0.99%)
Aug 19, 2025 6.250 6.270 5.950 6.050 7,993,437 -0.28(-4.42%)
Aug 18, 2025 5.960 6.400 5.925 6.330 13,493,109 +0.47(+8.02%)
Aug 15, 2025 6.350 6.350 5.830 5.860 15,502,076 -0.47(-7.42%)
Aug 14, 2025 6.120 6.605 6.100 6.330 9,901,018 -0.01(-0.16%)
Aug 13, 2025 6.140 6.350 5.840 6.340 15,182,566 +0.23(+3.76%)
Aug 12, 2025 6.210 6.262 6.000 6.110 11,761,945 -0.24(-3.78%)
Aug 11, 2025 6.370 6.540 6.290 6.350 8,528,486 -0.02(-0.31%)
Aug 08, 2025 6.600 6.690 6.195 6.370 11,401,588 -0.19(-2.90%)
Aug 07, 2025 6.570 6.910 6.510 6.560 15,787,580 +0.10(+1.55%)
Aug 06, 2025 6.510 6.759 6.300 6.460 13,888,607 -0.05(-0.77%)
Aug 05, 2025 6.200 6.540 6.060 6.510 16,617,925 +0.30(+4.83%)
Aug 04, 2025 5.670 6.350 5.645 6.210 15,647,435 +0.70(+12.70%)
Aug 01, 2025 5.470 5.640 5.270 5.510 13,993,314 -0.19(-3.33%)
Jul 31, 2025 5.470 6.550 5.410 5.700 24,960,866 -0.22(-3.72%)
Jul 30, 2025 5.925 6.300 5.910 5.920 15,497,012 -0.04(-0.59%)
Jul 29, 2025 6.290 6.310 5.790 5.955 10,225,817 -0.22(-3.64%)
Jul 28, 2025 6.450 6.540 6.045 6.180 10,374,691 -0.19(-2.98%)
Jul 25, 2025 6.260 6.660 6.180 6.370 11,904,870 +0.01(+0.16%)
Jul 24, 2025 6.230 6.520 6.120 6.360 13,459,255 +0.12(+1.92%)
Jul 23, 2025 6.250 6.450 5.910 6.240 16,747,570 +0.21(+3.48%)
Jul 22, 2025 5.945 6.120 5.660 6.030 14,685,977 +0.03(+0.50%)
Jul 21, 2025 6.110 6.230 5.850 6.000 24,302,680 +0.13(+2.21%)
Jul 18, 2025 5.950 6.500 5.760 5.870 42,044,232 +0.57(+10.75%)
Jul 17, 2025 5.100 5.350 4.900 5.300 17,404,116 +0.23(+4.54%)
Jul 16, 2025 5.280 5.390 4.820 5.070 11,808,745 -0.10(-1.93%)
Jul 15, 2025 5.440 5.480 5.080 5.170 16,065,653 -0.20(-3.72%)
Jul 14, 2025 4.650 5.380 4.590 5.370 16,614,887 +0.74(+15.98%)
Jul 11, 2025 4.600 4.640 4.450 4.630 7,954,951 -0.02(-0.43%)
Jul 10, 2025 4.620 4.670 4.520 4.650 7,953,618 -0.01(-0.21%)
Jul 09, 2025 4.840 4.861 4.560 4.660 10,248,654 -0.13(-2.71%)
Jul 08, 2025 5.150 5.185 4.770 4.790 15,740,203 -0.36(-6.99%)
Jul 07, 2025 5.205 5.480 5.080 5.150 15,147,013 +0.07(+1.38%)
Jul 03, 2025 4.960 5.110 4.930 5.080 5,747,522 +0.18(+3.67%)
Jul 02, 2025 5.220 5.280 4.900 4.900 14,801,599 +0.03(+0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.