Advertisement
U.S. markets closed

Eos Energy Enterprises, Inc. (EOSE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.8833-0.0377 (-4.09%)
At close: 04:00PM EDT
0.9100 +0.03 (+3.02%)
After hours: 06:49PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.91600.95500.85100.88300.88307,593,100
Apr 11, 20240.92000.95900.90000.92100.92107,140,100
Apr 10, 20240.93000.94600.88000.91000.91005,308,800
Apr 09, 20240.98901.02000.91100.93700.93706,438,100
Apr 08, 20241.01001.03900.97100.99500.99503,239,300
Apr 05, 20241.00001.01000.95601.01001.01003,323,400
Apr 04, 20240.96001.01000.94000.98400.98405,288,700
Apr 03, 20240.97800.98000.94000.96300.96303,522,700
Apr 02, 20240.97001.01000.93000.98600.98603,926,800
Apr 01, 20241.09501.12000.97600.99400.994010,579,800
Mar 28, 20241.02001.09001.01501.03001.03003,635,900
Mar 27, 20240.98801.06000.98301.03001.03006,240,900
Mar 26, 20240.99001.01000.95100.97100.97103,378,600
Mar 25, 20240.99001.02000.98000.99600.99602,658,300
Mar 22, 20241.06001.06000.99101.00001.00003,586,000
Mar 21, 20241.00001.08000.98101.04001.04005,496,200
Mar 20, 20241.00001.03500.97001.02001.02003,583,200
Mar 19, 20240.95701.03000.95600.99800.99804,931,500
Mar 18, 20241.03001.03000.94000.96500.96504,216,000
Mar 15, 20240.99001.08000.99000.99600.99608,659,300
Mar 14, 20241.00001.02000.96200.99500.99505,017,700
Mar 13, 20241.00001.06000.98101.00001.00003,338,300
Mar 12, 20240.97201.02000.93001.00001.00003,888,400
Mar 11, 20241.05001.10000.93700.95600.95606,163,400
Mar 08, 20241.10001.16001.02001.04001.04005,466,400
Mar 07, 20241.14001.14501.05001.07001.07003,623,500
Mar 06, 20241.10001.17001.07001.11001.11005,573,500
Mar 05, 20241.04001.22001.03001.08001.080012,554,400
Mar 04, 20241.05001.07001.00001.01001.01005,221,500
Mar 01, 20240.97601.04000.94101.02001.02003,696,600
Feb 29, 20241.00001.03000.94000.95200.95203,550,500
Feb 28, 20240.98401.01000.95200.99400.99402,748,200
Feb 27, 20241.00001.02000.96000.98800.98803,055,300
Feb 26, 20240.97801.02000.95000.97700.97704,623,900
Feb 23, 20240.90000.95900.86200.94000.94004,087,600
Feb 22, 20240.92700.94200.85000.90000.90005,362,500
Feb 21, 20240.98000.98000.92100.92800.92803,900,200
Feb 20, 20240.95900.99700.94100.96100.96107,107,200
Feb 16, 20241.03001.04000.91500.95500.955011,580,700
Feb 15, 20241.03001.06001.00001.03001.03003,288,100
Feb 14, 20241.05001.05000.98501.02001.02005,425,800
Feb 13, 20241.08001.12000.98000.98800.98808,511,900
Feb 12, 20241.16001.21001.11001.13001.13005,029,800
Feb 09, 20241.25001.25001.15001.16001.16003,086,000
Feb 08, 20241.16001.25001.15001.22001.22004,999,300
Feb 07, 20241.20001.23001.13001.14001.14003,327,300
Feb 06, 20241.17001.21001.15001.18001.18002,020,200
Feb 05, 20241.22001.24501.13001.18001.18005,504,700
Feb 02, 20241.23001.26001.17001.21001.21004,864,400
Feb 01, 20241.14001.27001.10001.25001.25008,607,800
Jan 31, 20241.14001.20001.10001.11001.11008,131,200
Jan 30, 20241.14001.17001.08001.15001.15003,851,000
Jan 29, 20241.05001.14001.01501.14001.14004,198,900
Jan 26, 20241.08001.14001.03001.04001.04002,847,300
Jan 25, 20240.98401.08000.97001.08001.08003,056,400
Jan 24, 20241.10001.10000.97000.99100.99104,463,900
Jan 23, 20241.08001.10001.04001.08001.08003,715,700
Jan 22, 20240.96101.09000.93301.05001.05006,218,100
Jan 19, 20240.88500.93000.85100.92200.92204,207,500
Jan 18, 20240.92000.95000.83100.88800.88803,708,800
Jan 17, 20240.80100.89500.72500.88800.888012,177,300
Jan 16, 20240.80000.81000.76000.77200.77204,587,100
Jan 12, 20240.89100.89800.78800.78900.78908,349,000
Jan 11, 20240.93000.93000.86000.87100.87106,951,700
Jan 10, 20240.96400.96400.91100.92600.92603,853,100
Jan 09, 20241.00001.00600.93000.95000.95004,245,000
Jan 08, 20240.95000.99900.91000.99800.99804,143,000
Jan 05, 20240.96501.01000.92200.94100.94105,716,500
Jan 04, 20241.00001.02000.94000.95000.95008,771,100
Jan 03, 20241.05001.06500.95000.99500.995015,331,200
Jan 02, 20241.11001.14001.04001.05001.05004,928,100
Dec 29, 20231.14001.21001.07001.09001.09008,360,900
Dec 28, 20231.16001.19001.12001.15501.15509,393,500
Dec 27, 20231.21001.22001.12001.13001.13006,830,300
Dec 26, 20231.18001.27001.18001.21001.21004,923,000
Dec 22, 20231.10001.21001.09501.17001.17008,139,600
Dec 21, 20231.14001.20001.10001.11001.11005,910,900
Dec 20, 20231.12001.15001.07001.10001.10006,641,700
Dec 19, 20231.12001.15001.09001.13001.13006,194,600
Dec 18, 20231.13001.13001.10001.12001.12007,460,400
Dec 15, 20231.13001.14001.01001.13001.130043,252,100
Dec 14, 20231.53001.76001.53001.68001.680011,425,000
Dec 13, 20231.18001.53001.15001.48001.480016,782,600
Dec 12, 20231.20001.20000.92501.12001.120012,818,900
Dec 11, 20231.24001.31001.11501.20001.20009,074,700
Dec 08, 20231.09001.24001.06001.22001.22004,375,000
Dec 07, 20231.08001.12501.07001.09501.09502,631,600
Dec 06, 20231.15001.16000.97001.10001.10009,353,100
Dec 05, 20231.25001.30001.12001.14001.14006,651,100
Dec 04, 20231.11001.26001.10001.19001.19004,573,500
Dec 01, 20231.10001.17001.06001.16001.16005,353,000
Nov 30, 20231.13001.14001.06001.10001.10002,432,400
Nov 29, 20231.02001.13001.02001.11001.11004,471,200
Nov 28, 20231.08001.09001.00001.02001.02003,564,600
Nov 27, 20231.11001.12001.06001.08001.08002,182,400
Nov 24, 20231.08001.16001.04201.10001.10001,947,900
Nov 22, 20231.11001.14001.04001.06001.06002,958,900
Nov 21, 20231.14001.15001.07001.11001.11003,647,000
Nov 20, 20231.17001.21001.14001.15001.15003,173,900
Nov 17, 20231.22001.23001.14001.17001.17005,226,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...