EOSE
Eos Energy-A (EOSE)
NASDAQ
$3.77+$0.02 (+0.53%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $1.2B
    Market Cap
  • -39.61%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -28.30%
    Low Price$3.14
    High Price$5.06
  • 3 Months
    -41.86%
    Low Price$3.14
    High Price$9.42
  • 1 Year
    -39.61%
    Low Price$3.14
    High Price$19.19
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
3.35
3.80
3.22
3.75
+10.95%
42,943,170
07/31/2026
3.67
3.70
3.28
3.38
-6.37%
25,054,578
07/30/2026
3.30
3.62
3.24
3.61
+14.97%
25,475,625
07/29/2026
3.36
3.37
3.11
3.14
-6.82%
36,531,030
07/28/2026
3.43
3.48
3.21
3.37
-6.65%
31,363,024
07/27/2026
3.48
3.64
3.36
3.61
+4.03%
21,658,258
07/24/2026
3.70
3.74
3.47
3.47
-6.72%
33,284,804
07/23/2026
3.89
3.95
3.65
3.72
-6.53%
26,336,358
07/22/2026
4.21
4.33
3.97
3.98
-6.13%
15,613,171
07/21/2026
4.12
4.27
4.07
4.24
+4.43%
18,049,967
07/20/2026
4.10
4.17
3.94
4.06
-1.69%
19,451,816
07/17/2026
3.82
4.34
3.73
4.13
+4.29%
28,230,975
07/16/2026
4.54
4.63
3.90
3.96
-9.38%
41,595,133
07/15/2026
4.61
4.71
4.27
4.37
+1.86%
34,737,794
07/14/2026
4.41
4.56
4.26
4.29
-1.38%
18,163,210
07/13/2026
4.26
4.41
4.06
4.35
-1.14%
30,339,082
07/10/2026
4.61
4.66
4.32
4.40
-3.93%
22,079,887
07/09/2026
4.57
4.77
4.40
4.58
+1.66%
25,018,612
07/08/2026
4.66
4.88
4.41
4.51
-4.96%
21,016,619
07/07/2026
5.20
5.27
4.39
4.74
-6.32%
55,784,160
07/06/2026
5.25
5.55
5.04
5.06
-3.25%
28,152,567
07/02/2026
5.53
5.82
5.14
5.23
-5.77%
20,911,709
07/01/2026
5.76
5.90
5.53
5.55
-5.61%
16,662,814
06/30/2026
5.99
6.22
5.63
5.88
-3.45%
33,973,887
06/29/2026
6.02
6.23
5.75
6.09
+2.70%
16,871,910
06/26/2026
5.91
6.11
5.73
5.93
-2.63%
21,692,554
06/25/2026
6.15
6.19
5.80
6.09
+0.50%
15,896,582
06/24/2026
6.52
6.52
5.90
6.06
-6.63%
17,589,271
06/23/2026
6.88
7.24
6.39
6.49
-11.58%
21,227,792
06/22/2026
7.67
7.81
7.28
7.34
-4.05%
15,418,437
06/18/2026
8.04
8.23
7.20
7.65
+0.66%
33,864,781
06/17/2026
7.05
8.10
6.99
7.60
+11.60%
47,609,194
06/16/2026
7.12
7.27
6.58
6.81
+6.74%
39,221,769
06/15/2026
6.42
6.61
6.26
6.38
+5.28%
13,535,890
06/12/2026
6.30
6.54
6.04
6.06
-2.26%
14,277,213
06/11/2026
6.08
6.31
5.90
6.20
+2.14%
21,238,776
06/10/2026
6.16
6.37
5.93
6.07
-3.04%
17,709,527
06/09/2026
6.77
7.01
5.88
6.26
-6.43%
28,611,164
06/08/2026
7.33
7.35
6.60
6.69
-5.51%
20,138,986
06/05/2026
7.82
7.82
6.74
7.08
-12.38%
21,850,734
06/04/2026
8.14
8.18
7.74
8.08
-1.46%
16,347,057
06/03/2026
9.12
9.13
8.14
8.20
-12.95%
21,087,232
06/02/2026
8.86
9.69
8.75
9.42
+5.02%
26,486,704
06/01/2026
8.19
9.05
8.17
8.97
+6.41%
22,858,566
05/29/2026
8.90
8.95
8.27
8.43
-6.23%
15,966,776
05/28/2026
9.14
9.32
8.67
8.99
+4.41%
25,103,812
05/27/2026
8.77
8.99
8.32
8.61
-1.37%
19,742,651
05/26/2026
8.39
9.08
8.17
8.73
+8.31%
31,648,665
05/22/2026
8.52
8.64
7.99
8.06
-1.35%
24,593,893
05/21/2026
7.10
8.22
7.06
8.17
+14.91%
34,026,798
05/20/2026
6.95
7.30
6.73
7.11
+3.34%
18,836,703
05/19/2026
7.20
7.27
6.75
6.88
-7.40%
24,941,567
05/18/2026
7.82
7.87
7.30
7.43
-5.53%
25,798,099
05/15/2026
7.83
8.09
7.59
7.87
-3.73%
25,625,352
05/14/2026
7.71
8.50
7.41
8.17
-1.33%
46,961,737
05/13/2026
9.97
9.99
8.19
8.28
+2.22%
129,233,465
05/13/2026
$0.12 Earnings
05/12/2026
8.34
8.38
7.77
8.10
-5.48%
29,717,452
05/11/2026
7.88
9.25
7.77
8.57
+6.99%
39,580,710
05/08/2026
6.55
8.08
6.55
8.01
+25.94%
53,900,107
05/07/2026
6.83
6.86
6.25
6.36
-2.75%
21,734,399
05/06/2026
6.30
6.60
6.07
6.54
+4.98%
18,247,666
05/05/2026
6.49
6.53
6.14
6.23
-2.35%
14,286,759
05/04/2026
6.40
6.41
6.12
6.38
-1.09%
14,952,356
05/01/2026
6.69
6.73
6.43
6.45
-3.73%
14,147,205
04/30/2026
6.51
6.84
6.33
6.70
+5.68%
18,851,851
04/29/2026
6.87
6.87
6.28
6.34
-6.90%
17,940,336
04/28/2026
6.97
7.01
6.66
6.81
-4.89%
16,792,413
04/27/2026
7.71
7.99
7.15
7.16
-6.65%
21,894,683
04/24/2026
7.00
8.07
6.95
7.67
+10.68%
34,923,802
04/23/2026
7.29
7.49
6.77
6.93
-5.59%
21,136,881
04/22/2026
7.23
7.55
7.05
7.34
+4.41%
22,719,639
04/21/2026
7.26
7.38
6.96
7.03
-1.82%
20,250,139
04/20/2026
7.01
7.39
6.88
7.16
0.00%
19,916,081
04/17/2026
7.29
7.78
7.08
7.16
+0.70%
28,762,363
04/16/2026
7.26
7.35
6.86
7.11
+0.42%
26,259,891
04/15/2026
6.89
7.55
6.82
7.08
+12.03%
54,436,206
04/14/2026
6.41
6.63
6.06
6.32
+2.60%
30,731,319
04/13/2026
5.48
6.32
5.40
6.16
+9.61%
28,500,367
04/10/2026
6.19
6.37
5.53
5.62
-5.55%
55,942,618
04/09/2026
4.95
5.99
4.91
5.95
+29.63%
62,907,238
04/08/2026
4.98
5.19
4.51
4.59
+2.46%
20,423,205
04/07/2026
4.74
4.81
4.43
4.48
-7.44%
16,344,808
04/06/2026
4.93
5.03
4.74
4.84
-2.62%
10,455,649
04/02/2026
4.71
5.07
4.70
4.97
-0.40%
12,201,589
04/01/2026
5.01
5.18
4.87
4.99
+0.60%
15,088,536
03/31/2026
4.58
4.98
4.52
4.96
+12.86%
19,025,652
03/30/2026
4.86
5.00
4.37
4.40
-9.57%
19,251,299
03/27/2026
4.68
4.93
4.50
4.86
+0.83%
21,679,133
03/26/2026
5.01
5.13
4.80
4.82
-5.49%
12,873,762
03/25/2026
5.22
5.39
5.01
5.10
+0.20%
14,313,113
03/24/2026
5.29
5.43
5.07
5.09
-4.68%
11,260,939
03/23/2026
5.23
5.52
5.15
5.34
+2.89%
14,479,342
03/20/2026
5.43
5.47
5.10
5.19
-5.98%
16,420,133
03/19/2026
5.15
5.56
5.04
5.52
+4.55%
19,158,234
03/18/2026
5.68
5.72
5.26
5.28
-6.38%
15,403,558
03/17/2026
5.54
5.69
5.37
5.64
+1.44%
15,599,218
03/16/2026
5.90
6.08
5.43
5.56
-2.63%
28,253,634
03/13/2026
6.21
6.37
5.69
5.71
-6.70%
22,703,354
03/12/2026
6.29
6.35
6.01
6.12
-5.12%
13,029,956