EOSE
Eos Energy-A (EOSE)
NASDAQ
$8.17-$1.25 (-13.23%)
Price as of Jun 03, 2026 6:23 PM EDT
  • $2.9B
    Market Cap
  • 144.04%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +47.65%
    Low Price$6.23
    High Price$9.42
  • 3 Months
    +40.18%
    Low Price$4.40
    High Price$9.42
  • 1 Year
    +147.89%
    Low Price$3.80
    High Price$19.19
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
6.39
6.66
6.23
6.45
+0.62%
14,105,471
03/10/2026
6.27
6.69
6.13
6.41
+3.89%
17,573,006
03/09/2026
6.05
6.21
5.79
6.17
+0.65%
22,814,380
03/06/2026
6.52
6.73
6.09
6.13
-8.78%
19,753,276
03/05/2026
6.67
6.97
6.27
6.72
-0.44%
22,882,266
03/04/2026
6.19
6.83
6.18
6.75
+11.39%
28,375,906
03/03/2026
5.75
6.32
5.57
6.06
+2.71%
32,594,933
03/02/2026
5.50
6.20
5.44
5.90
+3.60%
40,683,455
02/27/2026
6.16
6.46
5.51
5.70
-15.50%
85,650,154
02/26/2026
7.32
7.37
6.38
6.74
-39.44%
151,565,597
02/26/2026
-$0.72 Earnings
02/25/2026
11.64
11.83
11.07
11.13
-3.05%
13,081,840
02/24/2026
10.31
11.54
9.87
11.48
+10.60%
14,508,996
02/23/2026
10.42
10.53
9.92
10.38
-2.99%
13,701,491
02/20/2026
11.35
11.55
10.53
10.70
-6.55%
11,226,528
02/19/2026
11.33
11.56
11.07
11.45
-0.95%
8,763,332
02/18/2026
11.55
12.25
11.27
11.56
+0.96%
12,404,031
02/17/2026
10.90
11.52
10.72
11.45
+3.15%
13,160,024
02/13/2026
10.95
11.48
10.53
11.10
+2.87%
15,467,102
02/12/2026
11.70
11.86
10.69
10.79
-6.82%
18,831,770
02/11/2026
13.04
13.04
11.14
11.58
-5.24%
21,519,111
02/10/2026
12.98
13.31
12.20
12.22
-7.70%
14,180,240
02/09/2026
12.57
13.36
12.03
13.24
+7.55%
20,288,529
02/06/2026
11.89
12.37
11.48
12.31
+9.13%
17,623,468
02/05/2026
12.03
12.14
10.88
11.28
-9.03%
30,695,346
02/04/2026
14.44
14.44
11.61
12.40
-13.92%
31,806,902
02/03/2026
14.64
14.90
13.35
14.41
+2.02%
17,532,906
02/02/2026
14.39
14.68
13.67
14.12
-3.55%
16,497,059
01/30/2026
15.98
16.24
14.36
14.64
-9.12%
18,776,041
01/29/2026
16.36
16.99
15.23
16.11
-3.42%
21,593,045
01/28/2026
15.08
16.76
14.97
16.68
+11.13%
25,678,461
01/27/2026
16.22
16.22
14.94
15.01
-7.29%
25,654,358
01/26/2026
16.99
17.00
15.63
16.19
-5.38%
21,176,702
01/23/2026
18.26
18.36
17.07
17.11
-6.09%
15,877,758
01/22/2026
17.85
18.74
17.51
18.22
+3.94%
25,567,379
01/21/2026
17.68
18.17
15.61
17.53
+1.21%
27,943,620
01/20/2026
16.53
18.56
16.51
17.32
-0.74%
27,827,695
01/16/2026
17.11
18.15
16.72
17.45
+3.38%
20,390,324
01/15/2026
17.51
18.23
16.84
16.88
-2.43%
23,699,017
01/14/2026
15.97
17.60
15.60
17.30
+2.85%
38,665,296
01/13/2026
16.59
17.76
16.20
16.82
+4.28%
30,497,826
01/12/2026
15.28
17.15
15.18
16.13
+5.56%
29,107,324