Advertisement
U.S. markets closed

Eos Energy Enterprises, Inc. (EOSE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.9276-0.0330 (-3.44%)
At close: 04:00PM EST
0.9594 +0.03 (+3.43%)
After hours: 06:45PM EST
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20240.97950.98000.92050.92760.92763,852,905
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
Nov 16, 20231.20001.26001.13001.21001.21003,542,000
Nov 15, 20231.26001.36001.19001.20001.20005,844,000
Nov 14, 20231.20001.34001.17001.22001.22007,929,000
Nov 13, 20231.29001.29001.17001.18001.18004,213,500
Nov 10, 20231.34001.35001.23001.28001.28003,172,200
Nov 09, 20231.31001.49001.26501.35501.35506,858,800
Nov 08, 20231.28001.35001.12001.29001.290010,981,000
Nov 07, 20231.76001.76001.25501.34001.340014,186,100
Nov 06, 20232.09002.09001.68001.79001.79004,985,000
Nov 03, 20231.93002.09001.92001.97001.97004,649,700
Nov 02, 20231.75001.90001.75001.85001.85004,221,500
Nov 01, 20231.76001.80001.63001.70001.70002,951,500
Oct 31, 20231.60001.78001.57001.76001.76003,921,600
Oct 30, 20231.58001.62501.50001.59001.59003,532,700
Oct 27, 20231.63001.71001.53001.55001.55003,110,700
Oct 26, 20231.56001.67001.56001.63001.63003,726,800
Oct 25, 20231.55001.67001.51501.58001.58004,502,300
Oct 24, 20231.60001.69001.52001.58001.58004,746,200
Oct 23, 20231.62001.69001.49001.60001.60005,242,100
Oct 20, 20231.65001.74001.56001.65001.65006,665,900
Oct 19, 20231.80001.80001.68101.72001.72004,895,000
Oct 18, 20231.93001.93001.74501.78001.78005,551,300
Oct 17, 20231.75002.02501.75001.92001.92006,414,100
Oct 16, 20231.82001.86001.72001.79001.79005,135,300
Oct 13, 20231.92001.95001.82001.82001.82003,876,500
Oct 12, 20232.12002.13001.89001.90501.90504,613,700
Oct 11, 20232.20002.26002.08002.14002.14003,502,600
Oct 10, 20232.15002.27002.09602.17002.17007,271,400
Oct 09, 20232.02002.20001.96002.05002.05005,134,700
Oct 06, 20231.89002.14501.85002.07002.07004,685,400
Oct 05, 20232.12002.17001.85001.93001.93007,490,600
Oct 04, 20232.21002.23002.03002.13002.13004,964,200
Oct 03, 20232.17002.30302.15002.21002.21003,890,600
Oct 02, 20232.19002.23002.11002.22002.22004,049,200
Sep 29, 20232.22002.32002.09002.15002.15005,190,800
Sep 28, 20232.19002.29002.12002.24002.24006,752,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...