Eos Energy Enterprises, Inc. EOSEW
1.00 USD 0.00 (+0.00%)
Regular-session close
1.00 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.00 Day range 1.14
1.00 52-week range 3.99
- YTD
- -66.10%
- 1 year
- -66.10%
EOSEW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.14 | 1.14 | 1.00 | 1.00 | 0.00 | 0.00% | 17,800 |
| Nov 12, 2026 | 1.12 | 1.15 | 1.00 | 1.00 | -0.12 | -10.71% | 5,800 |
| Nov 11, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | +0.11 | +10.89% | 5,900 |
| Nov 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 1.18 | 1.18 | 1.00 | 1.01 | -0.03 | -2.88% | 22,400 |
| Nov 6, 2026 | 1.01 | 1.22 | 1.01 | 1.04 | 0.00 | 0.00% | 7,900 |
| Nov 5, 2026 | 1.11 | 1.25 | 1.04 | 1.04 | -0.16 | -13.33% | 18,500 |
| Nov 4, 2026 | 1.39 | 1.50 | 1.11 | 1.20 | -0.06 | -4.76% | 83,000 |
| Nov 3, 2026 | 1.17 | 1.27 | 1.15 | 1.26 | +0.17 | +15.60% | 7,600 |
| Nov 2, 2026 | 1.13 | 1.30 | 1.09 | 1.09 | -0.09 | -7.63% | 15,600 |
| Oct 30, 2026 | 1.35 | 1.40 | 1.17 | 1.18 | -0.07 | -5.60% | 4,700 |
| Oct 29, 2026 | 1.30 | 1.49 | 1.25 | 1.25 | +0.05 | +4.17% | 16,000 |
| Oct 28, 2026 | 1.28 | 1.49 | 1.19 | 1.20 | -0.10 | -7.69% | 16,300 |
| Oct 27, 2026 | 1.41 | 1.57 | 1.22 | 1.30 | -0.05 | -3.70% | 25,000 |
| Oct 26, 2026 | 1.27 | 1.59 | 1.10 | 1.35 | +0.26 | +23.85% | 35,300 |
| Oct 23, 2026 | 1.05 | 1.37 | 1.05 | 1.09 | -0.01 | -0.91% | 26,500 |
| Oct 22, 2026 | 1.20 | 1.25 | 1.10 | 1.10 | 0.00 | 0.00% | 21,000 |
| Oct 21, 2026 | 1.11 | 1.18 | 1.10 | 1.10 | 0.00 | 0.00% | 52,800 |
| Oct 20, 2026 | 1.51 | 1.57 | 1.05 | 1.10 | -0.31 | -21.99% | 14,600 |
| Oct 19, 2026 | 1.58 | 1.60 | 1.41 | 1.41 | 0.00 | 0.00% | 6,300 |
| Oct 16, 2026 | 1.61 | 1.61 | 1.41 | 1.41 | -0.15 | -9.62% | 15,900 |
| Oct 15, 2026 | 1.52 | 1.80 | 1.52 | 1.56 | -0.03 | -1.89% | 10,100 |
| Oct 14, 2026 | 1.60 | 1.87 | 1.59 | 1.59 | -0.36 | -18.46% | 7,900 |
| Oct 13, 2026 | 2.23 | 2.23 | 1.94 | 1.95 | -0.04 | -2.01% | 2,500 |
| Oct 12, 2026 | 2.30 | 2.60 | 1.50 | 1.99 | -0.24 | -10.76% | 12,900 |
| Oct 9, 2026 | 2.57 | 2.74 | 2.23 | 2.23 | -0.22 | -8.98% | 4,800 |
| Oct 8, 2026 | 2.84 | 2.88 | 2.35 | 2.45 | -0.20 | -7.55% | 13,700 |
| Oct 7, 2026 | 2.70 | 2.88 | 2.65 | 2.65 | -0.10 | -3.64% | 11,200 |
| Oct 6, 2026 | 2.71 | 2.95 | 2.71 | 2.75 | -0.15 | -5.17% | 32,400 |
| Oct 5, 2026 | 3.43 | 3.93 | 2.43 | 2.90 | +0.21 | +7.81% | 17,400 |
| Oct 2, 2026 | 2.48 | 2.84 | 2.48 | 2.69 | +0.04 | +1.51% | 4,100 |
| Oct 1, 2026 | 2.65 | 2.75 | 2.38 | 2.65 | -0.09 | -3.28% | 4,200 |
| Sep 30, 2026 | 2.92 | 2.92 | 2.70 | 2.74 | -0.23 | -7.74% | 7,600 |
| Sep 29, 2026 | 2.71 | 2.97 | 2.53 | 2.97 | +0.27 | +10.00% | 4,800 |
| Sep 28, 2026 | 2.90 | 2.90 | 2.53 | 2.70 | -0.30 | -10.00% | 19,700 |
| Sep 25, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | -0.12 | -3.85% | 5,300 |
| Sep 24, 2026 | 3.10 | 3.12 | 3.00 | 3.12 | -0.46 | -12.85% | 9,100 |
| Sep 23, 2026 | 3.90 | 3.90 | 3.33 | 3.58 | -0.39 | -9.82% | 7,600 |
| Sep 22, 2026 | 3.99 | 4.10 | 3.35 | 3.97 | +0.40 | +11.20% | 9,300 |
| Sep 21, 2026 | 3.89 | 3.92 | 3.56 | 3.57 | -0.23 | -6.05% | 5,100 |
| Sep 18, 2026 | 4.00 | 4.00 | 3.43 | 3.80 | +0.30 | +8.57% | 9,900 |
| Sep 17, 2026 | 3.95 | 3.95 | 3.49 | 3.50 | -0.13 | -3.58% | 1,200 |
| Sep 16, 2026 | 3.67 | 3.89 | 3.45 | 3.63 | -0.02 | -0.55% | 6,000 |
| Sep 15, 2026 | 4.00 | 4.00 | 3.50 | 3.65 | +0.15 | +4.29% | 3,200 |
| Sep 14, 2026 | 3.75 | 3.75 | 3.50 | 3.50 | -0.15 | -4.11% | 3,500 |
| Sep 11, 2026 | 3.93 | 3.93 | 3.60 | 3.65 | -0.34 | -8.52% | 5,200 |
| Sep 10, 2026 | 3.65 | 3.99 | 3.64 | 3.99 | +0.08 | +2.05% | 3,900 |
| Sep 9, 2026 | 3.85 | 4.05 | 3.65 | 3.91 | +0.01 | +0.26% | 6,100 |
| Sep 8, 2026 | 3.60 | 4.00 | 3.35 | 3.90 | +0.60 | +18.18% | 16,200 |
| Sep 4, 2026 | 2.92 | 3.85 | 2.88 | 3.30 | +0.10 | +3.12% | 9,200 |
| Sep 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 500 |
| Sep 2, 2026 | 2.95 | 3.35 | 2.95 | 3.20 | +0.30 | +10.34% | 10,500 |
| Sep 1, 2026 | 3.00 | 3.00 | 2.60 | 2.90 | -0.04 | -1.36% | 6,500 |
| Aug 31, 2026 | 3.05 | 3.55 | 2.69 | 2.94 | +0.19 | +6.91% | 6,100 |
| Aug 28, 2026 | 3.05 | 3.49 | 2.56 | 2.75 | -0.44 | -13.79% | 17,100 |
| Aug 27, 2026 | 3.03 | 3.20 | 2.90 | 3.19 | +0.16 | +5.28% | 5,000 |
| Aug 26, 2026 | 3.01 | 3.20 | 3.01 | 3.03 | -0.19 | -5.90% | 4,200 |
| Aug 25, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | +0.22 | +7.33% | 500 |
| Aug 24, 2026 | 2.97 | 3.40 | 2.97 | 3.00 | -0.20 | -6.25% | 2,100 |
| Aug 21, 2026 | 3.10 | 3.25 | 2.30 | 3.20 | +0.40 | +14.29% | 5,000 |
| Aug 20, 2026 | 3.25 | 3.30 | 2.80 | 2.80 | -0.45 | -13.85% | 4,100 |
| Aug 19, 2026 | 3.47 | 3.47 | 2.80 | 3.25 | -0.03 | -0.91% | 6,500 |
| Aug 18, 2026 | 3.11 | 3.30 | 2.78 | 3.28 | -0.27 | -7.61% | 7,600 |
| Aug 17, 2026 | 3.17 | 3.71 | 3.16 | 3.55 | +0.45 | +14.52% | 2,500 |
| Aug 14, 2026 | 3.58 | 3.65 | 3.10 | 3.10 | -0.21 | -6.34% | 10,000 |
65 days, newest first. Daily bars as drawn on the EOSEW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.