Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Eos Energy Enterprises, Inc. (EOSEW)

0.4301
+0.0500
+(13.15%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.43000.47000.39000.43000.430031,900
Apr 24, 20250.45000.48100.42100.42100.42102,500
Apr 23, 20250.39000.46000.38000.45000.450031,300
Apr 22, 20250.34900.45000.34900.37000.370062,400
Apr 21, 20250.44000.44600.34000.36200.362037,300
Apr 17, 20250.46900.52300.41000.44500.445035,100
Apr 16, 20250.52000.55000.40000.47100.471019,100
Apr 15, 20250.39500.58000.39500.52000.5200245,100
Apr 14, 20250.36000.37300.31000.35000.350047,400
Apr 11, 20250.27400.35000.27400.32000.320049,000
Apr 10, 20250.31800.31800.24000.27400.274017,300
Apr 9, 20250.21500.30000.21000.29000.290027,000
Apr 8, 20250.28800.28800.25000.25000.250025,900
Apr 7, 20250.32000.32000.25300.27000.270011,500
Apr 4, 20250.29000.32600.25000.32000.320094,400
Apr 3, 20250.28000.34000.26000.31000.310016,200
Apr 2, 20250.35000.36200.34100.35000.3500127,200
Apr 1, 20250.32400.35000.28000.34000.340018,100
Mar 31, 20250.28000.31000.26300.30000.300033,700
Mar 28, 20250.34000.34200.28000.30000.300016,400
Mar 27, 20250.33500.38000.30500.34000.340021,000
Mar 26, 20250.36000.37900.34900.34900.349016,500
Mar 25, 20250.39800.39800.38000.38000.38001,200
Mar 24, 20250.38000.41700.37000.37000.370010,200
Mar 21, 20250.35000.40000.35000.37500.37506,600
Mar 20, 20250.39100.43900.36000.41000.410064,400
Mar 19, 20250.39900.44700.38500.43000.430023,800
Mar 18, 20250.37700.39900.33000.39900.399010,700
Mar 17, 20250.40000.43300.37500.41000.410032,200
Mar 14, 20250.44900.44900.38000.40000.40007,700
Mar 13, 20250.44500.44500.32000.39700.397032,200
Mar 12, 20250.40000.44500.38000.38000.380012,300
Mar 11, 20250.44600.45000.35100.40000.400020,000
Mar 10, 20250.41000.44900.38000.40100.401053,100
Mar 7, 20250.48900.51000.44000.47000.470048,300
Mar 6, 20250.60000.63000.41100.45000.4500113,400
Mar 5, 20250.50000.65000.50000.56300.5630174,700
Mar 4, 20250.46000.51000.37000.47000.4700128,300
Mar 3, 20250.60000.65500.48300.50000.500037,800
Feb 28, 20250.50000.57800.50000.56500.565067,500
Feb 27, 20250.53000.53000.49000.50000.500017,400
Feb 26, 20250.53800.58000.49000.53000.530063,600
Feb 25, 20250.50000.55000.42000.49000.4900203,800
Feb 24, 20250.61000.62000.53500.58000.580041,700
Feb 21, 20250.64100.70000.55000.61400.6140100,000
Feb 20, 20250.52000.80000.52000.60000.6000208,700
Feb 19, 20250.66700.68000.61000.65500.655088,100
Feb 18, 20250.66000.76000.62500.71300.713065,100
Feb 14, 20250.79000.90000.72600.75000.750073,100
Feb 13, 20250.71000.89000.70000.88000.8800118,800
Feb 12, 20250.72000.78000.61000.68200.6820221,800
Feb 11, 20251.00001.00000.69000.72000.7200366,800
Feb 10, 20251.00001.06100.92000.95000.9500202,500
Feb 7, 20251.18001.20000.96000.99000.9900415,600
Feb 6, 20251.11001.27501.11001.15001.1500128,300
Feb 5, 20251.32501.39001.20001.21901.219075,800
Feb 4, 20251.44001.46001.19001.41001.4100163,000
Feb 3, 20251.21001.31501.15001.16001.160072,700
Jan 31, 20251.44001.44001.31001.31001.310077,300
Jan 30, 20251.26901.45001.25001.26001.2600233,500
Jan 29, 20251.20001.27401.18001.19001.190054,800
Jan 28, 20251.40001.45001.15001.24001.240045,700
Jan 27, 20251.10001.40001.10001.28001.2800135,000
Jan 24, 20251.55001.61001.40001.40001.4000103,600
Jan 23, 20251.25001.40001.25001.39501.3950208,600
Jan 22, 20251.12001.25001.12001.25001.2500122,600
Jan 21, 20251.30001.30001.06001.20001.2000178,400
Jan 17, 20251.28001.39001.17001.28001.2800224,500
Jan 16, 20251.15001.30001.07701.25001.2500169,100
Jan 15, 20251.08501.16000.96001.15001.150061,400
Jan 14, 20251.04001.15000.96501.04001.040090,300
Jan 13, 20251.09001.10000.88801.00001.000079,300
Jan 10, 20251.01001.05000.94000.98000.9800139,400
Jan 8, 20251.10001.15001.00001.07001.0700142,500
Jan 7, 20251.20001.22001.07001.11001.1100109,000
Jan 6, 20251.26001.28001.17001.17001.170040,100
Jan 3, 20251.16001.38001.09001.20001.2000113,300
Jan 2, 20251.09001.46001.04601.24001.2400338,700
Dec 31, 20241.11001.20900.98000.98000.9800118,300
Dec 30, 20241.29001.29001.15001.17001.170094,500
Dec 27, 20241.20001.35001.15001.29001.2900245,700
Dec 26, 20240.73001.21000.65001.13001.1300575,500
Dec 24, 20240.68000.73000.62000.70000.7000119,500
Dec 23, 20240.55000.70000.50000.64300.6430402,400
Dec 20, 20240.55000.70000.43600.53000.5300186,500
Dec 19, 20240.54000.54000.36000.50800.5080333,500
Dec 18, 20240.27000.59500.26800.40000.4000563,200
Dec 17, 20240.27000.29000.23100.26200.262087,900
Dec 16, 20240.19900.27000.19100.27000.2700397,800
Dec 13, 20240.20000.20900.18000.18000.1800177,700
Dec 12, 20240.19900.20900.18000.18000.180070,400
Dec 11, 20240.19100.19700.18400.19000.1900151,400
Dec 10, 20240.19000.19000.18900.19000.190015,200
Dec 9, 20240.19100.20600.18500.19000.1900274,500
Dec 6, 20240.19000.20000.18300.19000.1900163,900
Dec 5, 20240.20000.21000.18100.19800.198047,700
Dec 4, 20240.20000.21800.18200.20000.200031,400
Dec 3, 20240.24000.24500.19500.20000.2000276,200
Dec 2, 20240.19600.21500.18000.21500.2150180,100
Nov 29, 20240.20600.21900.16300.18000.1800472,800
Nov 27, 20240.20700.22000.18000.21500.215078,300
Nov 26, 20240.18300.19000.16200.19000.190052,100
Nov 25, 20240.17000.18000.14300.18000.1800194,400
Nov 22, 20240.21300.21300.16300.17700.1770276,500
Nov 21, 20240.17000.21400.16400.21000.2100432,000
Nov 20, 20240.15900.17200.15900.16400.16406,100
Nov 19, 20240.16800.17800.12500.17800.178047,600
Nov 18, 20240.14000.15500.13000.15300.153025,600
Nov 15, 20240.16800.16800.14400.14400.14405,100
Nov 14, 20240.18500.18500.15000.15000.150010,000
Nov 13, 20240.17300.19200.16000.18500.18508,600
Nov 12, 20240.16000.16000.16000.16000.1600200
Nov 11, 20240.18000.18000.13600.17900.179036,800
Nov 8, 20240.24000.24000.15500.18000.180012,800
Nov 7, 20240.15300.26000.14000.18100.181060,000
Nov 6, 20240.19000.19200.13000.15000.1500202,000
Nov 5, 20240.22000.24300.21200.24000.240050,700
Nov 4, 20240.23900.24400.21200.21200.212025,100
Nov 1, 20240.21200.24000.21000.21000.21004,900
Oct 31, 20240.23200.23400.20000.22100.221022,600
Oct 30, 20240.23800.24500.23000.24500.245073,100
Oct 29, 20240.25000.25000.20100.24000.240076,100
Oct 28, 20240.24000.25000.21500.22500.225050,100
Oct 25, 20240.20000.24000.19600.24000.240025,800
Oct 24, 20240.21000.23000.21000.21500.215034,900
Oct 23, 20240.21000.21500.19200.20000.200013,000
Oct 22, 20240.19000.22000.19000.21000.210044,900
Oct 21, 20240.19400.19400.19200.19200.192010,600
Oct 18, 20240.22000.23000.21000.21000.210038,300
Oct 17, 20240.25000.25000.20000.21000.210047,300
Oct 16, 20240.24900.26800.21000.24900.2490106,300
Oct 15, 20240.20300.22000.20300.21400.21407,100
Oct 14, 20240.21500.21500.19200.19200.19205,000
Oct 11, 20240.17800.22000.17800.21500.215072,800
Oct 10, 20240.24000.24000.17000.18300.1830111,200
Oct 9, 20240.22300.23900.20100.20100.201032,100
Oct 8, 20240.24100.24100.22300.22300.223049,100
Oct 7, 20240.24300.25000.20000.22800.228037,200
Oct 4, 20240.21900.24000.21000.24000.240051,300
Oct 3, 20240.21100.24000.20800.24000.240074,800
Oct 2, 20240.17500.22900.17500.22500.225010,500
Oct 1, 20240.24300.24800.19000.20000.2000168,500
Sep 30, 20240.18900.25000.18900.19500.195024,000
Sep 27, 20240.19800.20000.13900.19700.197043,900
Sep 26, 20240.20900.20900.18200.20000.20005,400
Sep 25, 20240.20000.20000.19000.20000.200011,300
Sep 24, 20240.20000.21000.19500.19500.195023,200
Sep 23, 20240.21300.21300.19000.20300.20304,900
Sep 20, 20240.17200.19200.17000.19000.19007,000
Sep 19, 20240.21100.21100.17900.17900.179012,900
Sep 18, 20240.20700.22000.19200.20300.203035,300
Sep 17, 20240.24200.24200.19000.22700.227032,900
Sep 16, 20240.25000.25000.22500.24000.24003,100
Sep 13, 20240.23000.26000.22500.25800.258039,200
Sep 12, 20240.25000.27000.19000.22500.225084,900
Sep 11, 20240.21000.26900.21000.25000.250015,700
Sep 10, 20240.20900.21000.17900.18700.187035,000
Sep 9, 20240.17500.21000.17500.21000.21001,500
Sep 6, 20240.20700.20700.17500.17500.17506,300
Sep 5, 20240.20000.20100.19500.19500.19507,300
Sep 4, 20240.20500.21700.20300.21000.21004,100
Sep 3, 20240.26000.26000.19100.19100.191042,100
Aug 30, 20240.26000.26000.22000.22000.220025,000
Aug 29, 20240.25700.32000.23100.26000.2600200,200
Aug 28, 20240.24000.25700.22000.25700.257020,900
Aug 27, 20240.22200.25700.22000.25700.25704,200
Aug 26, 20240.25000.27000.20000.26000.260019,000
Aug 23, 20240.27000.27500.25000.25000.25008,100
Aug 22, 20240.24000.26300.20300.26300.263016,800
Aug 21, 20240.23000.24600.23000.24500.245070,300
Aug 20, 20240.21900.22900.19700.22600.22604,500
Aug 19, 20240.22500.23000.19500.22900.22904,000
Aug 16, 20240.21600.23000.18500.22000.220054,500
Aug 15, 20240.22000.22000.19000.21900.21903,300
Aug 14, 20240.19000.20000.19000.20000.20004,600
Aug 13, 20240.18000.19300.18000.19000.190027,100
Aug 12, 20240.18600.23700.18300.23700.23703,500
Aug 9, 20240.18600.18600.17000.17500.175034,800
Aug 8, 20240.19000.19000.18500.18600.186034,000
Aug 7, 20240.20600.25300.18300.18500.185021,700
Aug 6, 20240.29000.29000.18000.25400.25405,200
Aug 5, 20240.18800.20000.16000.19000.190017,600
Aug 2, 20240.19800.19800.17400.18800.18809,400
Aug 1, 20240.20000.20000.18300.18300.183015,100
Jul 31, 20240.21000.23500.19000.19800.198019,000
Jul 30, 20240.20900.21800.20900.20900.20901,500
Jul 29, 20240.21600.21800.20900.20900.20907,500
Jul 26, 20240.22000.22000.17300.17300.1730111,800
Jul 25, 20240.19100.21000.16300.16300.163012,500
Jul 24, 20240.22000.22100.20000.21000.210036,700
Jul 23, 20240.22000.25000.20500.22000.22007,600
Jul 22, 20240.26300.26300.22000.25000.2500109,800
Jul 19, 20240.23000.28000.23000.27100.27106,600
Jul 18, 20240.25700.30000.23000.27300.273071,800
Jul 17, 20240.24000.25000.22000.24200.242055,900
Jul 16, 20240.26000.26000.19000.24000.240037,200
Jul 15, 20240.28000.29000.24000.25000.250037,900
Jul 12, 20240.24900.29000.24000.28000.280019,500
Jul 11, 20240.25200.29000.21100.25000.250043,400
Jul 10, 20240.27000.28000.20400.25000.250050,900
Jul 9, 20240.21000.26000.19400.26000.260033,100
Jul 8, 20240.25000.27000.21100.25900.259078,700
Jul 5, 20240.27000.27000.21000.23000.2300245,700
Jul 3, 20240.19000.22000.18000.21000.2100156,800
Jul 2, 20240.20000.20500.17300.19000.190044,200
Jul 1, 20240.19000.19500.18300.19500.195045,100
Jun 28, 20240.17000.20000.17000.18800.188021,500
Jun 27, 20240.20000.20000.15000.18900.189015,300
Jun 26, 20240.18000.20000.15500.18500.185074,700
Jun 25, 20240.14800.16300.13100.15200.152059,700
Jun 24, 20240.12500.15000.11800.14500.145057,700
Jun 21, 20240.13500.13500.13500.13500.1350-
Jun 20, 20240.14000.14000.13500.13500.1350700
Jun 18, 20240.13000.13000.13000.13000.1300500
Jun 17, 20240.12000.14200.11500.12500.12505,900
Jun 14, 20240.11500.12000.11100.12000.120012,000
Jun 13, 20240.10000.12000.10000.12000.12002,100
Jun 12, 20240.10300.12000.10300.12000.120021,700
Jun 11, 20240.11000.12000.09500.12000.120033,200
Jun 10, 20240.09400.12000.09400.10000.10008,300
Jun 7, 20240.09000.09500.09000.09500.09502,800
Jun 6, 20240.07700.09000.06800.09000.090022,800
Jun 5, 20240.09700.09700.07700.09100.091012,300
Jun 4, 20240.09900.09900.08100.08100.081014,500
Jun 3, 20240.09100.09100.09100.09100.0910-
May 31, 20240.09900.09900.09100.09100.0910900
May 30, 20240.10000.10000.08500.09500.0950208,100
May 29, 20240.11400.12000.08700.08700.087011,800
May 28, 20240.09900.12000.09900.11000.11009,600
May 24, 20240.08500.08500.08500.08500.0850-
May 23, 20240.09500.09500.08500.08500.085011,400
May 22, 20240.09500.10000.09500.10000.10004,800
May 21, 20240.09500.12000.09500.09500.09505,500
May 20, 20240.10000.10000.09200.09200.092053,900
May 17, 20240.11000.11000.09700.09700.0970400
May 16, 20240.12000.12000.10000.10500.10505,600
May 15, 20240.12100.12100.10100.12100.121015,600
May 14, 20240.11000.12500.11000.11300.113015,200
May 13, 20240.08900.12000.08100.12000.120015,500
May 10, 20240.07300.08900.07300.08900.08901,400
May 9, 20240.09700.09700.07000.09000.09003,900
May 8, 20240.08000.10200.07400.07400.07405,800
May 7, 20240.09000.09000.07300.07300.073040,900
May 6, 20240.13800.13800.09000.09000.090043,300
May 3, 20240.12000.14000.10000.10000.100023,800
May 2, 20240.11000.14300.10000.10000.10002,400
May 1, 20240.12100.12100.10000.10000.100041,000
Apr 30, 20240.12000.14000.12000.14000.14002,400
Apr 29, 20240.13500.14500.13500.13800.138035,400
Apr 26, 20240.13000.14500.12500.13500.135049,100

Related Tickers

GWH ESS Tech, Inc.
2.2700
-0.44%
 
ADNWW Advent Technologies Holdings, Inc.
0.0067
-2.90%
 
ZAIRF Abound Energy Inc.
0.0480
+14.29%
 
300274.SZ Sungrow Power Supply Co., Ltd.
58.82
+3.56%
 
AMPX Amprius Technologies, Inc.
2.5600
+2.81%
 
NEOV NeoVolta Inc.
2.6850
+17.76%
 
ENVX Enovix Corporation
6.84
+0.74%
 
NVX NOVONIX Limited
1.1900
0.00%
 
PPSI Pioneer Power Solutions, Inc.
2.7500
-1.79%
 
STI Solidion Technology Inc.
0.1100
-0.99%