NasdaqCM - Nasdaq Real Time Price USD
Eos Energy Enterprises, Inc. (EOSE)
6.20
-0.31
(-4.76%)
At close: May 20 at 4:00:01 PM EDT
6.14
-0.06
(-0.97%)
Pre-Market: 6:07:45 AM EDT
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 |
|---|---|---|---|---|---|---|
| May 20, 2025 | 6.47 | 6.59 | 6.14 | 6.20 | 6.20 | 5,370,000 |
| May 19, 2025 | 6.72 | 6.75 | 6.35 | 6.51 | 6.51 | 8,909,600 |
| May 16, 2025 | 7.11 | 7.11 | 6.72 | 6.98 | 6.98 | 11,005,600 |
| May 15, 2025 | 6.90 | 7.36 | 6.75 | 7.11 | 7.11 | 12,626,000 |
| May 14, 2025 | 6.80 | 7.05 | 6.64 | 6.94 | 6.94 | 8,391,700 |
| May 13, 2025 | 6.46 | 7.06 | 6.45 | 6.80 | 6.80 | 15,203,200 |
| May 12, 2025 | 6.46 | 6.73 | 6.24 | 6.33 | 6.33 | 7,884,800 |
| May 9, 2025 | 6.06 | 6.28 | 5.79 | 6.21 | 6.21 | 7,109,800 |
| May 8, 2025 | 6.45 | 6.50 | 5.91 | 6.00 | 6.00 | 12,887,500 |
| May 7, 2025 | 5.36 | 6.89 | 5.34 | 6.67 | 6.67 | 37,138,600 |
| May 6, 2025 | 4.93 | 5.10 | 4.86 | 5.04 | 5.04 | 7,250,500 |
| May 5, 2025 | 5.27 | 5.29 | 5.02 | 5.06 | 5.06 | 4,289,300 |
| May 2, 2025 | 5.24 | 5.42 | 5.18 | 5.33 | 5.33 | 4,730,100 |
| May 1, 2025 | 5.33 | 5.38 | 5.12 | 5.14 | 5.14 | 4,018,900 |
| Apr 30, 2025 | 5.18 | 5.23 | 4.98 | 5.22 | 5.22 | 4,681,700 |
| Apr 29, 2025 | 5.41 | 5.47 | 5.15 | 5.42 | 5.42 | 4,248,900 |
| Apr 28, 2025 | 5.30 | 5.58 | 5.18 | 5.48 | 5.48 | 6,681,400 |
| Apr 25, 2025 | 4.84 | 5.24 | 4.78 | 5.22 | 5.22 | 5,407,100 |
| Apr 24, 2025 | 4.87 | 5.09 | 4.77 | 4.88 | 4.88 | 5,235,900 |
| Apr 23, 2025 | 4.87 | 5.09 | 4.77 | 4.86 | 4.86 | 6,166,100 |
| Apr 22, 2025 | 4.68 | 4.90 | 4.61 | 4.65 | 4.65 | 5,273,500 |
| Apr 21, 2025 | 4.63 | 4.71 | 4.41 | 4.52 | 4.52 | 4,424,800 |
| Apr 17, 2025 | 4.96 | 5.20 | 4.72 | 4.74 | 4.74 | 5,611,100 |
| Apr 16, 2025 | 4.93 | 5.09 | 4.76 | 4.89 | 4.89 | 5,884,500 |
| Apr 15, 2025 | 4.43 | 5.09 | 4.43 | 5.05 | 5.05 | 13,178,300 |
| Apr 14, 2025 | 4.32 | 4.42 | 4.11 | 4.22 | 4.22 | 4,615,300 |
| Apr 11, 2025 | 3.86 | 4.25 | 3.76 | 4.23 | 4.23 | 7,588,000 |
| Apr 10, 2025 | 3.79 | 3.87 | 3.47 | 3.87 | 3.87 | 5,287,700 |
| Apr 9, 2025 | 3.25 | 3.94 | 3.07 | 3.86 | 3.86 | 9,726,800 |
| Apr 8, 2025 | 3.78 | 3.80 | 3.14 | 3.30 | 3.30 | 7,665,200 |
| Apr 7, 2025 | 3.50 | 3.98 | 3.46 | 3.54 | 3.54 | 9,304,100 |
| Apr 4, 2025 | 3.78 | 3.86 | 3.35 | 3.82 | 3.82 | 6,504,900 |
| Apr 3, 2025 | 3.72 | 4.00 | 3.72 | 3.97 | 3.97 | 4,494,900 |
| Apr 2, 2025 | 3.91 | 4.16 | 3.90 | 3.99 | 3.99 | 2,793,000 |
| Apr 1, 2025 | 3.74 | 4.01 | 3.70 | 4.01 | 4.01 | 4,460,900 |
| Mar 31, 2025 | 3.78 | 3.87 | 3.62 | 3.78 | 3.78 | 4,229,500 |
| Mar 28, 2025 | 3.96 | 4.01 | 3.84 | 3.94 | 3.94 | 3,686,200 |
| Mar 27, 2025 | 4.08 | 4.10 | 3.93 | 4.04 | 4.04 | 2,797,400 |
| Mar 26, 2025 | 4.18 | 4.21 | 4.02 | 4.12 | 4.12 | 3,165,900 |
| Mar 25, 2025 | 4.33 | 4.37 | 4.18 | 4.19 | 4.19 | 2,536,400 |
| Mar 24, 2025 | 4.50 | 4.58 | 4.34 | 4.35 | 4.35 | 3,281,500 |
| Mar 21, 2025 | 4.17 | 4.43 | 4.09 | 4.39 | 4.39 | 3,668,100 |
| Mar 20, 2025 | 4.40 | 4.58 | 4.25 | 4.26 | 4.26 | 3,875,700 |
| Mar 19, 2025 | 4.11 | 4.54 | 4.11 | 4.44 | 4.44 | 5,178,900 |
| Mar 18, 2025 | 4.12 | 4.16 | 3.93 | 4.10 | 4.10 | 2,698,500 |
| Mar 17, 2025 | 4.14 | 4.26 | 4.09 | 4.16 | 4.16 | 2,807,900 |
| Mar 14, 2025 | 4.07 | 4.20 | 4.04 | 4.13 | 4.13 | 3,435,300 |
| Mar 13, 2025 | 4.11 | 4.21 | 3.84 | 3.95 | 3.95 | 3,939,900 |
| Mar 12, 2025 | 4.12 | 4.18 | 4.00 | 4.11 | 4.11 | 4,838,800 |
| Mar 11, 2025 | 3.94 | 4.06 | 3.80 | 3.95 | 3.95 | 4,562,100 |
| Mar 10, 2025 | 4.44 | 4.44 | 3.84 | 3.94 | 3.94 | 8,266,500 |
| Mar 7, 2025 | 4.51 | 4.70 | 4.26 | 4.60 | 4.60 | 5,707,500 |
| Mar 6, 2025 | 4.72 | 4.90 | 4.44 | 4.53 | 4.53 | 7,290,200 |
| Mar 5, 2025 | 4.20 | 4.98 | 4.14 | 4.97 | 4.97 | 13,082,300 |
| Mar 4, 2025 | 3.84 | 4.08 | 3.66 | 3.94 | 3.94 | 6,998,700 |
| Mar 3, 2025 | 4.45 | 4.48 | 3.90 | 3.98 | 3.98 | 6,734,300 |
| Feb 28, 2025 | 3.97 | 4.47 | 3.92 | 4.37 | 4.37 | 5,902,600 |
| Feb 27, 2025 | 4.31 | 4.34 | 4.07 | 4.07 | 4.07 | 3,066,300 |
| Feb 26, 2025 | 4.12 | 4.47 | 4.10 | 4.28 | 4.28 | 5,691,700 |
| Feb 25, 2025 | 4.21 | 4.24 | 3.86 | 4.09 | 4.09 | 9,055,300 |
| Feb 24, 2025 | 4.47 | 4.48 | 4.13 | 4.26 | 4.26 | 6,582,500 |
| Feb 21, 2025 | 4.78 | 4.83 | 4.47 | 4.48 | 4.48 | 4,967,100 |
| Feb 20, 2025 | 4.63 | 4.80 | 4.38 | 4.75 | 4.75 | 8,242,800 |
| Feb 19, 2025 | 5.02 | 5.11 | 4.78 | 4.82 | 4.82 | 5,355,800 |
| Feb 18, 2025 | 4.90 | 5.01 | 4.68 | 4.98 | 4.98 | 5,568,500 |
| Feb 14, 2025 | 5.26 | 5.26 | 4.89 | 4.90 | 4.90 | 4,032,000 |
| Feb 13, 2025 | 5.01 | 5.28 | 4.91 | 5.23 | 5.23 | 4,302,300 |
| Feb 12, 2025 | 4.70 | 5.09 | 4.60 | 4.97 | 4.97 | 6,987,600 |
| Feb 11, 2025 | 5.21 | 5.42 | 4.81 | 4.91 | 4.91 | 12,411,400 |
| Feb 10, 2025 | 5.33 | 5.59 | 5.14 | 5.40 | 5.40 | 5,977,000 |
| Feb 7, 2025 | 5.48 | 5.72 | 5.30 | 5.33 | 5.33 | 4,760,300 |
| Feb 6, 2025 | 5.51 | 5.63 | 5.34 | 5.46 | 5.46 | 4,531,500 |
| Feb 5, 2025 | 5.97 | 6.08 | 5.33 | 5.39 | 5.39 | 8,054,600 |
| Feb 4, 2025 | 5.61 | 6.11 | 5.43 | 5.94 | 5.94 | 7,367,200 |
| Feb 3, 2025 | 5.36 | 5.80 | 5.29 | 5.61 | 5.61 | 4,934,900 |
| Jan 31, 2025 | 5.86 | 6.20 | 5.73 | 5.74 | 5.74 | 6,099,900 |
| Jan 30, 2025 | 5.54 | 6.28 | 5.54 | 5.81 | 5.81 | 11,750,100 |
| Jan 29, 2025 | 5.65 | 5.86 | 5.32 | 5.44 | 5.44 | 4,876,000 |
| Jan 28, 2025 | 5.89 | 5.99 | 5.26 | 5.68 | 5.68 | 8,908,300 |
| Jan 27, 2025 | 5.84 | 6.16 | 5.67 | 5.85 | 5.85 | 6,663,500 |
| Jan 24, 2025 | 6.25 | 6.64 | 5.97 | 6.08 | 6.08 | 7,668,700 |
| Jan 23, 2025 | 5.88 | 6.23 | 5.72 | 6.19 | 6.19 | 7,878,000 |
| Jan 22, 2025 | 5.77 | 5.91 | 5.58 | 5.84 | 5.84 | 5,473,700 |
| Jan 21, 2025 | 6.08 | 6.14 | 5.10 | 5.74 | 5.74 | 14,775,400 |
| Jan 17, 2025 | 6.14 | 6.47 | 5.92 | 6.02 | 6.02 | 9,392,600 |
| Jan 16, 2025 | 5.29 | 6.34 | 5.09 | 6.16 | 6.16 | 17,837,800 |
| Jan 15, 2025 | 4.68 | 5.26 | 4.66 | 5.20 | 5.20 | 9,536,100 |
| Jan 14, 2025 | 4.87 | 4.95 | 4.46 | 4.60 | 4.60 | 6,435,000 |
| Jan 13, 2025 | 4.75 | 4.79 | 4.49 | 4.74 | 4.74 | 8,323,900 |
| Jan 10, 2025 | 5.06 | 5.17 | 4.76 | 4.96 | 4.96 | 7,841,800 |
| Jan 8, 2025 | 5.30 | 5.39 | 4.96 | 5.18 | 5.18 | 9,789,700 |
| Jan 7, 2025 | 5.56 | 5.70 | 5.36 | 5.39 | 5.39 | 6,291,500 |
| Jan 6, 2025 | 5.79 | 6.01 | 5.48 | 5.52 | 5.52 | 10,333,500 |
| Jan 3, 2025 | 5.53 | 5.82 | 5.28 | 5.67 | 5.67 | 9,043,800 |
| Jan 2, 2025 | 4.98 | 5.70 | 4.94 | 5.53 | 5.53 | 13,367,200 |
| Dec 31, 2024 | 5.12 | 5.15 | 4.74 | 4.86 | 4.86 | 9,691,300 |
| Dec 30, 2024 | 5.08 | 5.27 | 4.87 | 5.14 | 5.14 | 8,140,700 |
| Dec 27, 2024 | 5.30 | 5.42 | 5.07 | 5.17 | 5.17 | 11,800,600 |
| Dec 26, 2024 | 4.50 | 5.30 | 4.47 | 5.17 | 5.17 | 14,564,900 |
| Dec 24, 2024 | 4.67 | 4.69 | 4.42 | 4.56 | 4.56 | 4,092,100 |
| Dec 23, 2024 | 4.60 | 4.80 | 4.42 | 4.64 | 4.64 | 9,380,200 |
| Dec 20, 2024 | 4.21 | 4.68 | 4.08 | 4.57 | 4.57 | 14,939,100 |
| Dec 19, 2024 | 4.24 | 4.50 | 4.02 | 4.32 | 4.32 | 11,440,900 |
| Dec 18, 2024 | 4.33 | 4.60 | 4.00 | 4.04 | 4.04 | 17,434,600 |
| Dec 17, 2024 | 3.98 | 4.09 | 3.73 | 3.91 | 3.91 | 11,843,700 |
| Dec 16, 2024 | 3.41 | 4.15 | 3.36 | 4.04 | 4.04 | 21,304,600 |
| Dec 13, 2024 | 3.24 | 3.40 | 3.22 | 3.40 | 3.40 | 4,907,400 |
| Dec 12, 2024 | 3.22 | 3.40 | 3.16 | 3.25 | 3.25 | 5,843,000 |
| Dec 11, 2024 | 3.11 | 3.25 | 2.99 | 3.22 | 3.22 | 4,941,300 |
| Dec 10, 2024 | 3.28 | 3.28 | 3.05 | 3.07 | 3.07 | 5,623,000 |
| Dec 9, 2024 | 3.26 | 3.42 | 3.22 | 3.32 | 3.32 | 6,177,000 |
| Dec 6, 2024 | 3.12 | 3.27 | 3.10 | 3.21 | 3.21 | 8,418,200 |
| Dec 5, 2024 | 2.98 | 3.20 | 2.90 | 3.07 | 3.07 | 8,293,900 |
| Dec 4, 2024 | 2.94 | 3.15 | 2.89 | 2.97 | 2.97 | 7,641,300 |
| Dec 3, 2024 | 3.30 | 3.44 | 2.90 | 2.93 | 2.93 | 15,926,900 |
| Dec 2, 2024 | 2.97 | 2.98 | 2.82 | 2.89 | 2.89 | 4,237,200 |
| Nov 29, 2024 | 2.73 | 3.00 | 2.73 | 2.95 | 2.95 | 5,469,900 |
| Nov 27, 2024 | 2.73 | 2.85 | 2.64 | 2.70 | 2.70 | 3,864,100 |
| Nov 26, 2024 | 2.80 | 2.82 | 2.66 | 2.68 | 2.68 | 3,447,800 |
| Nov 25, 2024 | 2.73 | 2.85 | 2.59 | 2.79 | 2.79 | 8,531,900 |
| Nov 22, 2024 | 2.51 | 2.74 | 2.46 | 2.70 | 2.70 | 5,642,800 |
| Nov 21, 2024 | 2.28 | 2.61 | 2.23 | 2.51 | 2.51 | 6,944,300 |
| Nov 20, 2024 | 2.32 | 2.36 | 2.22 | 2.28 | 2.28 | 4,118,700 |
| Nov 19, 2024 | 2.11 | 2.36 | 2.07 | 2.31 | 2.31 | 6,024,800 |
| Nov 18, 2024 | 2.21 | 2.22 | 2.06 | 2.15 | 2.15 | 6,456,200 |
| Nov 15, 2024 | 2.23 | 2.31 | 2.15 | 2.19 | 2.19 | 16,398,200 |
| Nov 14, 2024 | 2.32 | 2.35 | 2.22 | 2.23 | 2.23 | 5,342,500 |
| Nov 13, 2024 | 2.36 | 2.52 | 2.30 | 2.31 | 2.31 | 6,187,700 |
| Nov 12, 2024 | 2.45 | 2.45 | 2.32 | 2.38 | 2.38 | 6,976,200 |
| Nov 11, 2024 | 2.60 | 2.62 | 2.42 | 2.50 | 2.50 | 7,186,900 |
| Nov 8, 2024 | 2.78 | 2.80 | 2.59 | 2.67 | 2.67 | 6,568,000 |
| Nov 7, 2024 | 2.65 | 2.87 | 2.58 | 2.76 | 2.76 | 8,772,200 |
| Nov 6, 2024 | 2.67 | 2.78 | 2.23 | 2.55 | 2.55 | 22,213,100 |
| Nov 5, 2024 | 2.99 | 3.20 | 2.92 | 3.18 | 3.18 | 7,658,300 |
| Nov 4, 2024 | 3.12 | 3.16 | 2.91 | 2.92 | 2.92 | 6,285,300 |
| Nov 1, 2024 | 3.38 | 3.50 | 3.13 | 3.15 | 3.15 | 6,916,100 |
| Oct 31, 2024 | 3.38 | 3.42 | 3.02 | 3.11 | 3.11 | 11,263,000 |
| Oct 30, 2024 | 3.45 | 3.56 | 3.34 | 3.44 | 3.44 | 4,082,900 |
| Oct 29, 2024 | 3.47 | 3.58 | 3.35 | 3.45 | 3.45 | 5,234,100 |
| Oct 28, 2024 | 3.38 | 3.58 | 3.36 | 3.45 | 3.45 | 5,143,000 |
| Oct 25, 2024 | 3.17 | 3.40 | 3.10 | 3.34 | 3.34 | 4,597,500 |
| Oct 24, 2024 | 3.09 | 3.22 | 3.01 | 3.13 | 3.13 | 4,897,300 |
| Oct 23, 2024 | 3.09 | 3.18 | 2.97 | 3.07 | 3.07 | 4,983,600 |
| Oct 22, 2024 | 3.20 | 3.27 | 3.06 | 3.10 | 3.10 | 3,885,400 |
| Oct 21, 2024 | 3.20 | 3.25 | 3.06 | 3.21 | 3.21 | 5,046,900 |
| Oct 18, 2024 | 3.29 | 3.36 | 3.24 | 3.24 | 3.24 | 4,425,700 |
| Oct 17, 2024 | 3.40 | 3.55 | 2.91 | 3.32 | 3.32 | 15,257,400 |
| Oct 16, 2024 | 3.52 | 3.66 | 3.36 | 3.45 | 3.45 | 10,304,400 |
| Oct 15, 2024 | 3.15 | 3.36 | 3.13 | 3.36 | 3.36 | 6,502,400 |
| Oct 14, 2024 | 3.11 | 3.17 | 3.04 | 3.16 | 3.16 | 3,590,500 |
| Oct 11, 2024 | 2.82 | 3.18 | 2.82 | 3.14 | 3.14 | 4,398,900 |
| Oct 10, 2024 | 2.94 | 2.97 | 2.79 | 2.90 | 2.90 | 5,481,100 |
| Oct 9, 2024 | 3.18 | 3.23 | 2.92 | 2.97 | 2.97 | 6,568,100 |
| Oct 8, 2024 | 3.25 | 3.27 | 3.08 | 3.15 | 3.15 | 4,249,500 |
| Oct 7, 2024 | 3.09 | 3.30 | 3.01 | 3.26 | 3.26 | 7,025,700 |
| Oct 4, 2024 | 3.18 | 3.27 | 3.09 | 3.13 | 3.13 | 5,887,400 |
| Oct 3, 2024 | 2.95 | 3.20 | 2.87 | 3.18 | 3.18 | 8,264,000 |
| Oct 2, 2024 | 2.92 | 3.00 | 2.81 | 2.96 | 2.96 | 4,960,000 |
| Oct 1, 2024 | 2.96 | 3.07 | 2.76 | 2.89 | 2.89 | 12,181,800 |
| Sep 30, 2024 | 2.62 | 2.98 | 2.57 | 2.97 | 2.97 | 10,733,300 |
| Sep 27, 2024 | 2.62 | 2.70 | 2.57 | 2.62 | 2.62 | 7,662,300 |
| Sep 26, 2024 | 2.50 | 2.62 | 2.46 | 2.59 | 2.59 | 4,124,400 |
| Sep 25, 2024 | 2.59 | 2.63 | 2.45 | 2.48 | 2.48 | 3,967,100 |
| Sep 24, 2024 | 2.53 | 2.65 | 2.37 | 2.58 | 2.58 | 6,303,700 |
| Sep 23, 2024 | 2.42 | 2.52 | 2.33 | 2.47 | 2.47 | 4,046,100 |
| Sep 20, 2024 | 2.35 | 2.41 | 2.28 | 2.39 | 2.39 | 8,382,900 |
| Sep 19, 2024 | 2.53 | 2.54 | 2.37 | 2.40 | 2.40 | 5,925,200 |
| Sep 18, 2024 | 2.51 | 2.61 | 2.43 | 2.45 | 2.45 | 5,499,800 |
| Sep 17, 2024 | 2.75 | 2.77 | 2.47 | 2.53 | 2.53 | 8,181,400 |
| Sep 16, 2024 | 2.72 | 2.79 | 2.53 | 2.75 | 2.75 | 7,749,100 |
| Sep 13, 2024 | 2.66 | 2.78 | 2.58 | 2.73 | 2.73 | 6,622,000 |
| Sep 12, 2024 | 2.62 | 2.65 | 2.50 | 2.65 | 2.65 | 5,159,300 |
| Sep 11, 2024 | 2.42 | 2.59 | 2.31 | 2.58 | 2.58 | 5,889,700 |
| Sep 10, 2024 | 2.13 | 2.45 | 2.11 | 2.39 | 2.39 | 6,200,800 |
| Sep 9, 2024 | 2.18 | 2.29 | 2.10 | 2.13 | 2.13 | 4,643,800 |
| Sep 6, 2024 | 2.30 | 2.37 | 2.16 | 2.17 | 2.17 | 5,698,300 |
| Sep 5, 2024 | 2.44 | 2.51 | 2.31 | 2.33 | 2.33 | 5,084,000 |
| Sep 4, 2024 | 2.45 | 2.57 | 2.36 | 2.44 | 2.44 | 5,429,300 |
| Sep 3, 2024 | 2.64 | 2.70 | 2.41 | 2.46 | 2.46 | 8,338,700 |
| Aug 30, 2024 | 2.76 | 2.81 | 2.55 | 2.67 | 2.67 | 11,200,200 |
| Aug 29, 2024 | 2.32 | 2.81 | 2.28 | 2.77 | 2.77 | 24,764,300 |
| Aug 28, 2024 | 2.29 | 2.31 | 2.16 | 2.19 | 2.19 | 3,912,000 |
| Aug 27, 2024 | 2.28 | 2.32 | 2.16 | 2.30 | 2.30 | 6,241,900 |
| Aug 26, 2024 | 2.36 | 2.41 | 2.28 | 2.34 | 2.34 | 4,792,100 |
| Aug 23, 2024 | 2.41 | 2.51 | 2.34 | 2.36 | 2.36 | 6,457,100 |
| Aug 22, 2024 | 2.36 | 2.55 | 2.27 | 2.42 | 2.42 | 10,674,900 |
| Aug 21, 2024 | 1.98 | 2.43 | 1.97 | 2.39 | 2.39 | 20,088,500 |
| Aug 20, 2024 | 1.99 | 2.02 | 1.82 | 1.89 | 1.89 | 4,697,300 |
| Aug 19, 2024 | 1.92 | 2.04 | 1.90 | 1.98 | 1.98 | 3,819,900 |
| Aug 16, 2024 | 1.90 | 2.03 | 1.88 | 1.93 | 1.93 | 5,678,600 |
| Aug 15, 2024 | 1.80 | 1.90 | 1.77 | 1.88 | 1.88 | 4,780,900 |
| Aug 14, 2024 | 1.81 | 1.83 | 1.72 | 1.80 | 1.80 | 4,213,900 |
| Aug 13, 2024 | 1.67 | 1.78 | 1.62 | 1.78 | 1.78 | 4,334,900 |
| Aug 12, 2024 | 1.58 | 1.71 | 1.54 | 1.68 | 1.68 | 7,466,800 |
| Aug 9, 2024 | 1.41 | 1.53 | 1.40 | 1.52 | 1.52 | 5,131,000 |
| Aug 8, 2024 | 1.48 | 1.48 | 1.39 | 1.41 | 1.41 | 6,425,300 |
| Aug 7, 2024 | 1.65 | 1.72 | 1.44 | 1.45 | 1.45 | 12,193,200 |
| Aug 6, 2024 | 1.78 | 1.82 | 1.73 | 1.78 | 1.78 | 3,713,000 |
| Aug 5, 2024 | 1.61 | 1.81 | 1.51 | 1.79 | 1.79 | 7,763,500 |
| Aug 2, 2024 | 1.72 | 1.85 | 1.64 | 1.83 | 1.83 | 5,474,200 |
| Aug 1, 2024 | 2.05 | 2.05 | 1.75 | 1.82 | 1.82 | 8,607,000 |
| Jul 31, 2024 | 1.83 | 2.02 | 1.82 | 1.97 | 1.97 | 5,709,300 |
| Jul 30, 2024 | 1.75 | 1.89 | 1.75 | 1.83 | 1.83 | 3,248,100 |
| Jul 29, 2024 | 1.80 | 1.83 | 1.73 | 1.79 | 1.79 | 3,000,200 |
| Jul 26, 2024 | 1.76 | 1.86 | 1.75 | 1.80 | 1.80 | 3,735,200 |
| Jul 25, 2024 | 1.85 | 1.97 | 1.72 | 1.74 | 1.74 | 8,818,900 |
| Jul 24, 2024 | 1.71 | 1.86 | 1.65 | 1.85 | 1.85 | 8,615,300 |
| Jul 23, 2024 | 1.85 | 1.87 | 1.71 | 1.72 | 1.72 | 9,350,900 |
| Jul 22, 2024 | 1.91 | 1.95 | 1.80 | 1.87 | 1.87 | 6,033,300 |
| Jul 19, 2024 | 1.86 | 1.93 | 1.77 | 1.90 | 1.90 | 5,467,800 |
| Jul 18, 2024 | 1.95 | 2.05 | 1.79 | 1.86 | 1.86 | 9,398,100 |
| Jul 17, 2024 | 1.85 | 2.04 | 1.84 | 1.96 | 1.96 | 8,798,000 |
| Jul 16, 2024 | 2.02 | 2.17 | 1.76 | 1.95 | 1.95 | 20,154,600 |
| Jul 15, 2024 | 2.40 | 2.41 | 2.03 | 2.06 | 2.06 | 12,751,900 |
| Jul 12, 2024 | 2.12 | 2.33 | 2.12 | 2.31 | 2.31 | 9,958,300 |
| Jul 11, 2024 | 2.13 | 2.22 | 2.08 | 2.12 | 2.12 | 8,749,200 |
| Jul 10, 2024 | 1.92 | 2.06 | 1.86 | 2.06 | 2.06 | 8,430,500 |
| Jul 9, 2024 | 1.90 | 1.96 | 1.77 | 1.92 | 1.92 | 8,288,600 |
| Jul 8, 2024 | 2.04 | 2.08 | 1.84 | 1.94 | 1.94 | 13,708,000 |
| Jul 5, 2024 | 1.80 | 2.03 | 1.76 | 1.92 | 1.92 | 18,580,600 |
| Jul 3, 2024 | 1.60 | 1.78 | 1.56 | 1.77 | 1.77 | 7,525,200 |
| Jul 2, 2024 | 1.51 | 1.62 | 1.40 | 1.55 | 1.55 | 10,556,200 |
| Jul 1, 2024 | 1.37 | 1.54 | 1.37 | 1.46 | 1.46 | 14,133,900 |
| Jun 28, 2024 | 1.37 | 1.41 | 1.27 | 1.27 | 1.27 | 20,424,000 |
| Jun 27, 2024 | 1.29 | 1.37 | 1.15 | 1.36 | 1.36 | 16,326,100 |
| Jun 26, 2024 | 1.34 | 1.49 | 1.28 | 1.28 | 1.28 | 13,357,200 |
| Jun 25, 2024 | 1.05 | 1.34 | 1.00 | 1.32 | 1.32 | 17,819,400 |
| Jun 24, 2024 | 0.98 | 1.16 | 0.96 | 1.05 | 1.05 | 43,377,600 |
| Jun 21, 2024 | 0.92 | 0.95 | 0.85 | 0.86 | 0.86 | 11,556,000 |
| Jun 20, 2024 | 0.79 | 0.93 | 0.77 | 0.92 | 0.92 | 6,164,100 |
| Jun 18, 2024 | 0.79 | 0.82 | 0.76 | 0.79 | 0.79 | 4,449,600 |
| Jun 17, 2024 | 0.82 | 0.83 | 0.74 | 0.76 | 0.76 | 8,609,600 |
| Jun 14, 2024 | 0.94 | 0.94 | 0.80 | 0.81 | 0.81 | 5,231,500 |
| Jun 13, 2024 | 0.94 | 0.95 | 0.89 | 0.94 | 0.94 | 2,790,300 |
| Jun 12, 2024 | 0.92 | 0.99 | 0.87 | 0.92 | 0.92 | 9,837,600 |
| Jun 11, 2024 | 0.79 | 0.92 | 0.76 | 0.89 | 0.89 | 7,352,700 |
| Jun 10, 2024 | 0.70 | 0.80 | 0.69 | 0.79 | 0.79 | 7,051,600 |
| Jun 7, 2024 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 2,059,400 |
| Jun 6, 2024 | 0.69 | 0.70 | 0.66 | 0.69 | 0.69 | 3,529,800 |
| Jun 5, 2024 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | 2,593,300 |
| Jun 4, 2024 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | 5,107,200 |
| Jun 3, 2024 | 0.73 | 0.77 | 0.70 | 0.74 | 0.74 | 5,239,000 |
| May 31, 2024 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | 5,875,400 |
| May 30, 2024 | 0.71 | 0.75 | 0.70 | 0.73 | 0.73 | 4,821,900 |
| May 29, 2024 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 3,670,300 |
| May 28, 2024 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | 4,203,200 |
| May 24, 2024 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 3,042,600 |
| May 23, 2024 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | 3,697,500 |
| May 22, 2024 | 0.71 | 0.75 | 0.69 | 0.73 | 0.73 | 5,251,400 |
| May 21, 2024 | 0.71 | 0.73 | 0.69 | 0.70 | 0.70 | 2,498,700 |
Related Tickers
ENVX Enovix Corporation
7.86
-1.26%
GWH ESS Tech, Inc.
1.9600
-6.22%
BE Bloom Energy Corporation
19.11
-0.62%
TGEN Tecogen Inc.
4.3400
-3.56%
AMPX Amprius Technologies, Inc.
2.5500
-2.67%
FCEL FuelCell Energy, Inc.
4.5800
-6.15%
LTBR Lightbridge Corporation
10.01
-2.44%
PLUG Plug Power Inc.
0.8250
+4.59%
VRT Vertiv Holdings Co
106.39
-0.01%
TE T1 Energy Inc.
1.0900
-2.68%