NasdaqCM - Delayed Quote
USD
Eos Energy Enterprises, Inc. (EOSEW)
1.0400
+0.0002
(+0.02%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
1.0100 | 1.2200 | 1.0100 | 1.0400 | 1.0400 | 7,860 |
|
Nov 5, 2026
|
1.1100 | 1.2500 | 1.0400 | 1.0400 | 1.0400 | 18,500 |
|
Nov 4, 2026
|
1.3900 | 1.5000 | 1.1100 | 1.2000 | 1.2000 | 83,000 |
|
Nov 3, 2026
|
1.1700 | 1.2700 | 1.1500 | 1.2600 | 1.2600 | 7,600 |
|
Nov 2, 2026
|
1.1300 | 1.3000 | 1.0900 | 1.0900 | 1.0900 | 15,600 |
|
Oct 30, 2026
|
1.3500 | 1.4000 | 1.1700 | 1.1800 | 1.1800 | 4,700 |
|
Oct 29, 2026
|
1.3000 | 1.4900 | 1.2500 | 1.2500 | 1.2500 | 16,000 |
|
Oct 28, 2026
|
1.2800 | 1.4900 | 1.1900 | 1.2000 | 1.2000 | 16,300 |
|
Oct 27, 2026
|
1.4100 | 1.5700 | 1.2200 | 1.3000 | 1.3000 | 25,000 |
|
Oct 26, 2026
|
1.2700 | 1.5900 | 1.1000 | 1.3500 | 1.3500 | 35,300 |
|
Oct 23, 2026
|
1.0500 | 1.3700 | 1.0500 | 1.0900 | 1.0900 | 26,500 |
|
Oct 22, 2026
|
1.2000 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 21,000 |
|
Oct 21, 2026
|
1.1100 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 52,800 |
|
Oct 20, 2026
|
1.5100 | 1.5700 | 1.0500 | 1.1000 | 1.1000 | 14,600 |
|
Oct 19, 2026
|
1.5800 | 1.6000 | 1.4100 | 1.4100 | 1.4100 | 6,300 |
|
Oct 16, 2026
|
1.6100 | 1.6100 | 1.4100 | 1.4100 | 1.4100 | 15,900 |
|
Oct 15, 2026
|
1.5200 | 1.8000 | 1.5200 | 1.5600 | 1.5600 | 10,100 |
|
Oct 14, 2026
|
1.6000 | 1.8700 | 1.5900 | 1.5900 | 1.5900 | 7,900 |
|
Oct 13, 2026
|
2.2300 | 2.2300 | 1.9400 | 1.9500 | 1.9500 | 2,500 |
|
Oct 12, 2026
|
2.3000 | 2.6000 | 1.5000 | 1.9900 | 1.9900 | 12,900 |
|
Oct 9, 2026
|
2.5700 | 2.7400 | 2.2300 | 2.2300 | 2.2300 | 4,800 |
|
Oct 8, 2026
|
2.8400 | 2.8800 | 2.3500 | 2.4500 | 2.4500 | 13,700 |
|
Oct 7, 2026
|
2.7000 | 2.8800 | 2.6500 | 2.6500 | 2.6500 | 11,200 |
|
Oct 6, 2026
|
2.7100 | 2.9500 | 2.7100 | 2.7500 | 2.7500 | 32,400 |
|
Oct 5, 2026
|
3.4300 | 3.9300 | 2.4300 | 2.9000 | 2.9000 | 17,400 |
|
Oct 2, 2026
|
2.4800 | 2.8400 | 2.4800 | 2.6900 | 2.6900 | 4,100 |
|
Oct 1, 2026
|
2.6500 | 2.7500 | 2.3800 | 2.6500 | 2.6500 | 4,200 |
|
Sep 30, 2026
|
2.9200 | 2.9200 | 2.7000 | 2.7400 | 2.7400 | 7,600 |
|
Sep 29, 2026
|
2.7100 | 2.9700 | 2.5300 | 2.9700 | 2.9700 | 4,800 |
|
Sep 28, 2026
|
2.9000 | 2.9000 | 2.5300 | 2.7000 | 2.7000 | 19,700 |
|
Sep 25, 2026
|
3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 5,300 |
|
Sep 24, 2026
|
3.1000 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 9,100 |
|
Sep 23, 2026
|
3.9000 | 3.9000 | 3.3300 | 3.5800 | 3.5800 | 7,600 |
|
Sep 22, 2026
|
3.9900 | 4.1000 | 3.3500 | 3.9700 | 3.9700 | 9,300 |
|
Sep 21, 2026
|
3.8900 | 3.9200 | 3.5600 | 3.5700 | 3.5700 | 5,100 |
|
Sep 18, 2026
|
4.0000 | 4.0000 | 3.4300 | 3.8000 | 3.8000 | 9,900 |
|
Sep 17, 2026
|
3.9500 | 3.9500 | 3.4900 | 3.5000 | 3.5000 | 1,200 |
|
Sep 16, 2026
|
3.6700 | 3.8900 | 3.4500 | 3.6300 | 3.6300 | 6,000 |
|
Sep 15, 2026
|
4.0000 | 4.0000 | 3.5000 | 3.6500 | 3.6500 | 3,200 |
|
Sep 14, 2026
|
3.7500 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 3,500 |
|
Sep 11, 2026
|
3.9300 | 3.9300 | 3.6000 | 3.6500 | 3.6500 | 5,200 |
|
Sep 10, 2026
|
3.6500 | 3.9900 | 3.6400 | 3.9900 | 3.9900 | 3,900 |
|
Sep 9, 2026
|
3.8500 | 4.0500 | 3.6500 | 3.9100 | 3.9100 | 6,100 |
|
Sep 8, 2026
|
3.6000 | 4.0000 | 3.3500 | 3.9000 | 3.9000 | 16,200 |
|
Sep 4, 2026
|
2.9200 | 3.8500 | 2.8800 | 3.3000 | 3.3000 | 9,200 |
|
Sep 3, 2026
|
3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 500 |
|
Sep 2, 2026
|
2.9500 | 3.3500 | 2.9500 | 3.2000 | 3.2000 | 10,500 |
|
Sep 1, 2026
|
3.0000 | 3.0000 | 2.6000 | 2.9000 | 2.9000 | 6,500 |
|
Aug 31, 2026
|
3.0500 | 3.5500 | 2.6900 | 2.9400 | 2.9400 | 6,100 |
|
Aug 28, 2026
|
3.0500 | 3.4900 | 2.5600 | 2.7500 | 2.7500 | 17,100 |
|
Aug 27, 2026
|
3.0300 | 3.2000 | 2.9000 | 3.1900 | 3.1900 | 5,000 |
|
Aug 26, 2026
|
3.0100 | 3.2000 | 3.0100 | 3.0300 | 3.0300 | 4,200 |
|
Aug 25, 2026
|
3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 500 |
|
Aug 24, 2026
|
2.9700 | 3.4000 | 2.9700 | 3.0000 | 3.0000 | 2,100 |
|
Aug 21, 2026
|
3.1000 | 3.2500 | 2.3000 | 3.2000 | 3.2000 | 5,000 |
|
Aug 20, 2026
|
3.2500 | 3.3000 | 2.8000 | 2.8000 | 2.8000 | 4,100 |
|
Aug 19, 2026
|
3.4700 | 3.4700 | 2.8000 | 3.2500 | 3.2500 | 6,500 |
|
Aug 18, 2026
|
3.1100 | 3.3000 | 2.7800 | 3.2800 | 3.2800 | 7,600 |
|
Aug 17, 2026
|
3.1700 | 3.7100 | 3.1600 | 3.5500 | 3.5500 | 2,500 |
|
Aug 14, 2026
|
3.5800 | 3.6500 | 3.1000 | 3.1000 | 3.1000 | 10,000 |
|
Aug 13, 2026
|
3.2700 | 3.3600 | 3.2000 | 3.3100 | 3.3100 | 39,700 |
|
Aug 12, 2026
|
3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 2,700 |
|
Aug 11, 2026
|
3.1300 | 3.5000 | 3.1000 | 3.4300 | 3.4300 | 17,200 |
|
Aug 10, 2026
|
3.1000 | 3.7000 | 2.8000 | 3.0500 | 3.0500 | 69,600 |
|
Aug 7, 2026
|
3.5000 | 3.7400 | 3.2000 | 3.4600 | 3.4600 | 16,200 |
|
Aug 6, 2026
|
3.0000 | 3.9500 | 2.8500 | 3.4900 | 3.4900 | 30,000 |
|
Aug 5, 2026
|
2.9500 | 3.5000 | 2.6700 | 3.0500 | 3.0500 | 11,600 |
|
Aug 4, 2026
|
2.3000 | 4.5000 | 2.3000 | 2.9500 | 2.9500 | 28,700 |
