Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

7.8650
-0.3050 (-3.73%)
NASDAQ· Last Trade: May 16th, 7:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eos Energy Enterprises, Inc. - Common Stock (EOSE)

DateOpenHighLowCloseVolumeAdjusted Close
5/15/20267.838.097.597.8725,625,3997.87
5/14/20267.718.507.418.1746,912,7788.17
5/13/20269.979.998.198.28128,979,1098.28
5/12/20268.348.387.778.1029,606,4578.10
5/11/20267.889.257.778.5739,537,7638.57
5/08/20266.558.086.558.0153,900,1208.01
5/07/20266.836.866.256.3621,769,9766.36
5/06/20266.306.606.076.5418,221,9916.54
5/05/20266.496.536.136.2314,280,6986.23
5/04/20266.406.416.126.3814,949,0196.38
5/01/20266.696.736.436.4514,147,2256.45
4/30/20266.516.846.336.7018,840,2406.70
4/29/20266.876.876.286.3417,894,7926.34
4/28/20266.977.016.666.8116,749,3046.81
4/27/20267.717.997.157.1621,978,3787.16
4/24/20267.008.076.957.6734,925,3407.67
4/23/20267.287.496.776.9321,122,8876.93
4/22/20267.227.557.057.3422,674,9997.34
4/21/20267.267.386.967.0320,225,3167.03
4/20/20267.017.396.887.1619,884,0977.16
4/17/20267.287.787.087.1628,762,3657.16
4/16/20267.267.356.867.1126,230,6287.11
4/15/20266.897.556.827.0854,452,2937.08
4/14/20266.416.636.066.3230,705,1336.32
4/13/20265.486.325.406.1628,322,0456.16
4/10/20266.196.375.535.6255,943,5085.62
4/09/20264.955.994.915.9562,783,7535.95
4/08/20264.985.194.514.5920,421,1384.59
4/07/20264.744.814.434.4816,147,0314.48
4/06/20264.935.034.744.8410,448,0934.84
4/02/20264.715.074.704.9712,298,2964.97
4/01/20265.015.184.874.9915,081,1904.99
3/31/20264.574.984.524.9619,018,3484.96
3/30/20264.865.004.374.3919,224,3024.39
3/27/20264.684.934.504.8621,679,1414.86
3/26/20265.015.134.804.8212,868,0394.82
3/25/20265.225.395.015.1014,303,7155.10
3/24/20265.295.435.075.0911,241,9135.09
3/23/20265.235.525.145.3414,476,3075.34
3/20/20265.435.475.105.1916,421,2835.19
3/19/20265.155.565.045.5219,342,8835.52
3/18/20265.685.725.265.2815,378,3975.28
3/17/20265.545.695.375.6415,586,4995.64
3/16/20265.896.085.435.5628,242,0605.56
3/13/20266.216.375.695.7122,703,4565.71
3/12/20266.296.356.016.1213,017,5196.12
3/11/20266.396.666.226.4514,073,0256.45
3/10/20266.276.696.136.4117,561,3756.41
3/09/20266.056.215.796.1722,804,9366.17
3/06/20266.526.736.096.1319,753,2866.13
3/05/20266.666.976.276.7222,835,4666.72
3/04/20266.196.836.186.7528,322,9066.75
3/03/20265.756.325.576.0632,523,3756.06
3/02/20265.506.205.445.9040,618,6725.90
2/27/20266.166.465.515.7085,650,7755.70
2/26/20267.327.376.386.74151,177,6506.74
2/25/202611.6411.8311.0711.1312,966,29011.13
2/24/202610.3111.549.8711.4814,448,42311.48
2/23/202610.4210.539.9110.3813,675,88510.38
2/20/202611.3511.5410.5310.7011,226,53410.70
2/19/202611.3311.5611.0711.458,741,34211.45
2/18/202611.5512.2511.2711.5612,392,10311.56
2/17/202610.9011.5210.7211.4513,146,60211.45