Eos Energy Enterprises, Inc. EOSE
1.91 USD +0.10 (+5.52%)
Regular-session close
1.87 -0.04 -2.09%
After hours · Nov 13, 7:59 PM ET
1.73 Day range 1.92
1.62 52-week range 18.22
- YTD
- -83.33%
- 1 year
- -87.43%
EOSE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.91 | 1.92 | 1.73 | 1.91 | +0.10 | +5.52% | 16,181,672 |
| Nov 12, 2026 | 1.85 | 1.96 | 1.80 | 1.81 | -0.18 | -9.05% | 15,895,100 |
| Nov 11, 2026 | 1.87 | 2.06 | 1.84 | 1.99 | +0.25 | +14.37% | 25,932,900 |
| Nov 10, 2026 | 1.82 | 1.91 | 1.70 | 1.74 | -0.14 | -7.45% | 18,462,100 |
| Nov 9, 2026 | 1.74 | 1.94 | 1.66 | 1.88 | +0.14 | +8.05% | 25,469,100 |
| Nov 6, 2026 | 1.97 | 1.98 | 1.74 | 1.74 | -0.14 | -7.45% | 26,021,700 |
| Nov 5, 2026 | 2.03 | 2.11 | 1.72 | 1.88 | -0.26 | -12.15% | 39,860,900 |
| Nov 4, 2026 | 1.99 | 2.33 | 1.97 | 2.14 | +0.24 | +12.63% | 51,212,200 |
| Nov 3, 2026 | 1.84 | 1.93 | 1.80 | 1.90 | +0.14 | +7.95% | 13,871,800 |
| Nov 2, 2026 | 1.92 | 1.98 | 1.72 | 1.76 | -0.13 | -6.88% | 20,908,100 |
| Oct 30, 2026 | 1.88 | 1.93 | 1.80 | 1.89 | -0.09 | -4.55% | 20,305,700 |
| Oct 29, 2026 | 1.90 | 2.07 | 1.88 | 1.98 | +0.03 | +1.54% | 24,556,400 |
| Oct 28, 2026 | 1.84 | 1.98 | 1.76 | 1.95 | +0.13 | +7.14% | 27,283,900 |
| Oct 27, 2026 | 1.69 | 1.86 | 1.65 | 1.82 | +0.20 | +12.35% | 24,203,100 |
| Oct 26, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | -0.11 | -6.36% | 14,921,900 |
| Oct 23, 2026 | 1.67 | 1.74 | 1.59 | 1.73 | +0.02 | +1.17% | 20,497,400 |
| Oct 22, 2026 | 1.62 | 1.73 | 1.59 | 1.71 | +0.03 | +1.79% | 24,169,000 |
| Oct 21, 2026 | 1.73 | 1.75 | 1.62 | 1.68 | 0.00 | 0.00% | 22,606,400 |
| Oct 20, 2026 | 1.75 | 1.83 | 1.66 | 1.68 | -0.13 | -7.18% | 27,216,700 |
| Oct 19, 2026 | 2.02 | 2.02 | 1.72 | 1.81 | -0.01 | -0.55% | 41,585,600 |
| Oct 16, 2026 | 2.10 | 2.11 | 1.80 | 1.82 | -0.34 | -15.74% | 31,322,100 |
| Oct 15, 2026 | 1.86 | 2.18 | 1.85 | 2.16 | +0.21 | +10.77% | 40,409,600 |
| Oct 14, 2026 | 2.23 | 2.25 | 1.94 | 1.95 | -0.37 | -15.95% | 44,676,200 |
| Oct 13, 2026 | 2.31 | 2.38 | 2.29 | 2.32 | -0.07 | -2.93% | 19,648,600 |
| Oct 12, 2026 | 2.48 | 2.49 | 2.35 | 2.39 | -0.13 | -5.16% | 26,728,400 |
| Oct 9, 2026 | 2.76 | 2.77 | 2.44 | 2.52 | -0.25 | -9.03% | 43,366,900 |
| Oct 8, 2026 | 3.04 | 3.07 | 2.71 | 2.77 | -0.33 | -10.65% | 40,078,000 |
| Oct 7, 2026 | 3.11 | 3.14 | 3.05 | 3.10 | -0.16 | -4.91% | 17,988,400 |
| Oct 6, 2026 | 3.29 | 3.38 | 3.23 | 3.26 | -0.01 | -0.31% | 24,094,400 |
| Oct 5, 2026 | 3.20 | 3.28 | 3.05 | 3.27 | +0.06 | +1.87% | 23,875,800 |
| Oct 2, 2026 | 3.25 | 3.25 | 3.11 | 3.21 | +0.07 | +2.23% | 23,912,200 |
| Oct 1, 2026 | 3.04 | 3.20 | 2.96 | 3.14 | +0.07 | +2.28% | 24,646,500 |
| Sep 30, 2026 | 3.22 | 3.22 | 3.06 | 3.07 | -0.04 | -1.29% | 24,044,300 |
| Sep 29, 2026 | 3.17 | 3.26 | 3.07 | 3.11 | +0.04 | +1.30% | 23,352,300 |
| Sep 28, 2026 | 3.14 | 3.17 | 3.01 | 3.07 | -0.09 | -2.85% | 25,831,200 |
| Sep 25, 2026 | 3.32 | 3.33 | 3.16 | 3.16 | -0.08 | -2.47% | 33,530,400 |
| Sep 24, 2026 | 3.50 | 3.51 | 3.17 | 3.24 | -0.34 | -9.50% | 54,301,100 |
| Sep 23, 2026 | 3.99 | 3.99 | 3.56 | 3.58 | -0.48 | -11.82% | 31,301,300 |
| Sep 22, 2026 | 4.14 | 4.35 | 4.05 | 4.06 | -0.01 | -0.25% | 26,837,100 |
| Sep 21, 2026 | 4.07 | 4.16 | 3.98 | 4.07 | +0.11 | +2.78% | 26,056,000 |
| Sep 18, 2026 | 4.02 | 4.19 | 3.81 | 3.96 | -0.02 | -0.50% | 24,874,100 |
| Sep 17, 2026 | 4.03 | 4.13 | 3.93 | 3.98 | +0.05 | +1.27% | 23,686,400 |
| Sep 16, 2026 | 4.15 | 4.16 | 3.82 | 3.93 | -0.14 | -3.44% | 24,764,700 |
| Sep 15, 2026 | 3.90 | 4.18 | 3.84 | 4.07 | +0.25 | +6.54% | 25,466,100 |
| Sep 14, 2026 | 3.77 | 3.97 | 3.75 | 3.82 | -0.13 | -3.29% | 21,171,300 |
| Sep 11, 2026 | 4.05 | 4.13 | 3.91 | 3.95 | -0.04 | -1.00% | 19,625,300 |
| Sep 10, 2026 | 3.96 | 4.13 | 3.91 | 3.99 | -0.16 | -3.86% | 21,963,200 |
| Sep 9, 2026 | 4.18 | 4.28 | 4.05 | 4.15 | -0.15 | -3.49% | 24,072,900 |
| Sep 8, 2026 | 3.99 | 4.59 | 3.97 | 4.30 | +0.42 | +10.82% | 46,733,300 |
| Sep 4, 2026 | 3.52 | 3.91 | 3.43 | 3.88 | +0.38 | +10.86% | 23,978,900 |
| Sep 3, 2026 | 3.57 | 3.71 | 3.46 | 3.50 | -0.11 | -3.05% | 23,375,100 |
| Sep 2, 2026 | 3.41 | 3.68 | 3.21 | 3.61 | +0.57 | +18.75% | 74,685,700 |
| Sep 1, 2026 | 3.13 | 3.16 | 3.01 | 3.04 | -0.18 | -5.59% | 13,626,400 |
| Aug 31, 2026 | 3.21 | 3.28 | 3.18 | 3.22 | -0.04 | -1.23% | 12,838,400 |
| Aug 28, 2026 | 3.37 | 3.42 | 3.24 | 3.26 | -0.16 | -4.68% | 15,914,200 |
| Aug 27, 2026 | 3.48 | 3.55 | 3.39 | 3.42 | +0.08 | +2.40% | 14,413,200 |
| Aug 26, 2026 | 3.49 | 3.59 | 3.31 | 3.34 | -0.20 | -5.65% | 19,848,100 |
| Aug 25, 2026 | 3.56 | 3.63 | 3.44 | 3.54 | +0.08 | +2.31% | 23,061,300 |
| Aug 24, 2026 | 3.69 | 3.69 | 3.38 | 3.46 | -0.35 | -9.19% | 27,579,000 |
| Aug 21, 2026 | 3.54 | 3.82 | 3.48 | 3.81 | +0.35 | +10.12% | 28,600,100 |
| Aug 20, 2026 | 3.67 | 3.67 | 3.28 | 3.46 | -0.28 | -7.49% | 36,255,600 |
| Aug 19, 2026 | 3.66 | 3.76 | 3.50 | 3.74 | +0.07 | +1.91% | 27,179,300 |
| Aug 18, 2026 | 3.75 | 3.87 | 3.64 | 3.67 | -0.26 | -6.62% | 20,860,900 |
| Aug 17, 2026 | 4.00 | 4.05 | 3.87 | 3.93 | -0.09 | -2.24% | 22,206,500 |
| Aug 14, 2026 | 4.12 | 4.22 | 3.96 | 4.02 | -0.14 | -3.37% | 16,943,300 |
65 days, newest first. Daily bars as drawn on the EOSE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.