Eos Energy Enterprises, Inc.EOSENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.38 | $14.68 | $13.67 | $14.06 | 8.17M |
| 1/30/2026 | $15.98 | $16.24 | $14.36 | $14.64 | 18.78M |
| 1/29/2026 | $16.36 | $16.99 | $15.23 | $16.11 | 21.59M |
| 1/28/2026 | $15.08 | $16.76 | $14.97 | $16.68 | 25.68M |
| 1/27/2026 | $16.22 | $16.22 | $14.94 | $15.01 | 25.65M |
| 1/26/2026 | $16.99 | $17.00 | $15.63 | $16.19 | 21.18M |
| 1/23/2026 | $18.26 | $18.36 | $17.07 | $17.11 | 15.88M |
| 1/22/2026 | $17.85 | $18.74 | $17.51 | $18.22 | 25.57M |
| 1/21/2026 | $17.68 | $18.17 | $15.61 | $17.53 | 27.94M |
| 1/20/2026 | $16.53 | $18.56 | $16.51 | $17.32 | 27.83M |
| 1/16/2026 | $17.11 | $18.15 | $16.72 | $17.45 | 20.39M |
| 1/15/2026 | $17.51 | $18.23 | $16.84 | $16.88 | 23.70M |
| 1/14/2026 | $15.97 | $17.60 | $15.60 | $17.30 | 38.67M |
| 1/13/2026 | $16.59 | $17.76 | $16.20 | $16.82 | 30.50M |
| 1/12/2026 | $15.28 | $17.15 | $15.18 | $16.13 | 29.11M |
| 1/9/2026 | $14.28 | $15.50 | $13.99 | $15.28 | 23.20M |
| 1/8/2026 | $13.91 | $14.73 | $13.75 | $14.02 | 14.03M |
| 1/7/2026 | $14.33 | $15.04 | $13.83 | $13.98 | 18.62M |
| 1/6/2026 | $13.51 | $14.23 | $13.36 | $14.15 | 14.68M |
| 1/5/2026 | $13.28 | $13.76 | $12.90 | $13.46 | 13.01M |
| 1/2/2026 | $11.69 | $13.12 | $11.63 | $12.97 | 15.22M |
| 12/31/2025 | $11.33 | $11.50 | $11.17 | $11.46 | 8.86M |
| 12/30/2025 | $11.34 | $11.61 | $11.33 | $11.35 | 9.26M |
| 12/29/2025 | $11.51 | $11.90 | $11.31 | $11.35 | 11.34M |
| 12/26/2025 | $12.08 | $12.08 | $11.69 | $11.85 | 8.85M |
| 12/24/2025 | $12.08 | $12.09 | $11.75 | $12.02 | 6.96M |
| 12/23/2025 | $12.52 | $12.71 | $11.87 | $11.96 | 16.87M |
| 12/22/2025 | $13.44 | $13.49 | $12.76 | $12.89 | 12.81M |
| 12/19/2025 | $12.45 | $13.29 | $12.45 | $13.07 | 15.53M |
| 12/18/2025 | $12.70 | $13.16 | $12.22 | $12.31 | 13.99M |
| 12/17/2025 | $13.45 | $13.63 | $12.21 | $12.27 | 15.27M |
| 12/16/2025 | $13.44 | $13.74 | $12.86 | $13.30 | 13.01M |
| 12/15/2025 | $15.09 | $15.10 | $13.51 | $13.63 | 15.72M |
| 12/12/2025 | $16.32 | $16.36 | $14.42 | $14.84 | 21.00M |
| 12/11/2025 | $14.56 | $16.49 | $13.83 | $16.44 | 20.82M |
| 12/10/2025 | $14.98 | $15.28 | $14.41 | $14.79 | 13.66M |
| 12/9/2025 | $15.33 | $15.77 | $14.76 | $14.95 | 16.28M |
| 12/8/2025 | $15.12 | $15.45 | $14.33 | $15.43 | 14.47M |
| 12/5/2025 | $15.43 | $15.52 | $14.83 | $14.99 | 15.55M |
| 12/4/2025 | $13.41 | $16.05 | $13.22 | $15.59 | 28.31M |
| 12/3/2025 | $12.77 | $13.59 | $12.37 | $13.55 | 10.54M |
| 12/2/2025 | $13.64 | $13.83 | $12.73 | $12.78 | 18.79M |
| 12/1/2025 | $14.56 | $14.75 | $13.59 | $13.61 | 17.21M |
| 11/28/2025 | $14.46 | $15.28 | $14.20 | $15.05 | 9.28M |
| 11/26/2025 | $13.50 | $14.36 | $13.32 | $14.21 | 13.46M |
| 11/25/2025 | $13.18 | $13.45 | $12.60 | $13.40 | 19.47M |
| 11/24/2025 | $12.67 | $13.54 | $12.63 | $13.12 | 21.61M |
| 11/21/2025 | $12.98 | $13.24 | $11.58 | $12.36 | 30.92M |
| 11/20/2025 | $13.34 | $14.24 | $12.57 | $12.88 | 45.10M |
| 11/19/2025 | $12.53 | $13.65 | $12.23 | $12.78 | 53.51M |
| 11/18/2025 | $12.66 | $14.07 | $12.21 | $13.48 | 26.56M |
| 11/17/2025 | $13.51 | $14.00 | $12.75 | $13.00 | 25.88M |
| 11/14/2025 | $14.23 | $15.30 | $13.73 | $13.80 | 24.32M |
| 11/13/2025 | $17.09 | $17.36 | $14.76 | $15.21 | 21.90M |
| 11/12/2025 | $19.06 | $19.65 | $16.04 | $17.27 | 34.30M |
| 11/11/2025 | $18.98 | $19.28 | $18.02 | $18.52 | 22.80M |
| 11/10/2025 | $18.27 | $19.86 | $17.26 | $19.19 | 42.41M |
| 11/7/2025 | $14.73 | $18.34 | $14.20 | $18.26 | 41.87M |
| 11/6/2025 | $15.80 | $16.11 | $14.52 | $15.29 | 36.34M |
| 11/5/2025 | $14.40 | $15.38 | $13.89 | $14.86 | 16.46M |
| 11/4/2025 | $14.74 | $15.01 | $13.99 | $14.10 | 17.36M |