EOSE
Eos Energy-A (EOSE)
NASDAQ
$3.20-$0.006 (-0.19%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $1.2B
    Market Cap
  • -74.52%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -11.08%
    Low Price$3.07
    High Price$4.30
  • 3 Months
    -38.62%
    Low Price$3.04
    High Price$5.06
  • 1 Year
    -74.52%
    Low Price$3.04
    High Price$19.19
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
3.25
3.25
3.11
3.21
+2.23%
23,912,153
10/01/2026
3.04
3.20
2.96
3.14
+2.45%
24,646,467
09/30/2026
3.22
3.23
3.06
3.07
-1.45%
24,060,008
09/29/2026
3.17
3.26
3.07
3.11
+1.30%
23,352,257
09/28/2026
3.14
3.17
3.01
3.07
-3.00%
25,719,475
09/25/2026
3.32
3.33
3.16
3.17
-2.47%
33,530,391
09/24/2026
3.50
3.51
3.17
3.25
-9.36%
54,301,129
09/23/2026
3.99
3.99
3.56
3.58
-11.82%
31,301,112
09/22/2026
4.14
4.35
4.05
4.06
-0.25%
26,837,123
09/21/2026
4.07
4.16
3.98
4.07
+2.78%
26,056,029
09/18/2026
4.02
4.19
3.81
3.96
-0.50%
24,874,110
09/17/2026
4.03
4.13
3.93
3.98
+1.14%
23,686,444
09/16/2026
4.15
4.16
3.82
3.94
-3.32%
24,764,659
09/15/2026
3.90
4.19
3.84
4.07
+6.54%
25,466,141
09/14/2026
3.77
3.97
3.75
3.82
-3.29%
21,115,533
09/11/2026
4.05
4.13
3.91
3.95
-1.00%
19,625,270
09/10/2026
3.97
4.13
3.91
3.99
-3.86%
21,963,200
09/09/2026
4.18
4.28
4.06
4.15
-3.49%
24,072,883
09/08/2026
3.99
4.59
3.97
4.30
+10.82%
46,691,417
09/04/2026
3.52
3.91
3.43
3.88
+10.86%
23,978,855
09/03/2026
3.57
3.71
3.46
3.50
-3.05%
23,375,058
09/02/2026
3.42
3.69
3.21
3.61
+18.75%
74,679,398
09/01/2026
3.14
3.17
3.01
3.04
-5.59%
13,590,619
08/31/2026
3.21
3.28
3.18
3.22
-1.23%
12,838,452
08/28/2026
3.37
3.43
3.24
3.26
-4.68%
15,907,190
08/27/2026
3.48
3.55
3.39
3.42
+2.40%
14,413,179
08/26/2026
3.50
3.59
3.31
3.34
-5.65%
19,848,144
08/25/2026
3.56
3.63
3.44
3.54
+2.31%
23,061,002
08/24/2026
3.69
3.70
3.38
3.46
-9.19%
27,578,981
08/21/2026
3.54
3.82
3.48
3.81
+10.12%
28,600,052
08/20/2026
3.67
3.67
3.28
3.46
-7.49%
36,003,658
08/19/2026
3.66
3.76
3.50
3.74
+1.91%
27,179,332
08/18/2026
3.75
3.87
3.64
3.67
-6.62%
20,860,869
08/17/2026
4.00
4.05
3.87
3.93
-2.24%
22,206,545
08/14/2026
4.12
4.22
3.96
4.02
-3.37%
16,943,302
08/13/2026
4.22
4.33
4.05
4.16
-1.89%
16,571,814
08/12/2026
4.44
4.45
4.14
4.24
0.00%
20,036,148
08/11/2026
4.11
4.32
4.09
4.24
+4.69%
25,595,451
08/10/2026
4.14
4.18
3.99
4.05
-2.41%
16,023,662
08/07/2026
4.06
4.19
3.86
4.15
+5.33%
19,084,742
08/06/2026
3.72
4.23
3.61
3.94
+3.14%
23,567,233
08/05/2026
3.58
3.97
3.52
3.82
-12.18%
49,118,176
08/05/2026
-$1.20 Earnings
08/04/2026
3.92
4.42
3.89
4.35
+16.00%
48,714,694
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