2m 2m 2m 2m 2m 2m 2m
Eos Energy-A (EOSE)
NASDAQ
$1.71-$0.02 (-1.16%)
Price as of Oct 23, 2026 7:59 PM EDT- $622.7MMarket Cap
- -89.23%1-Year Change
- Electrical Equipment & PartsIndustry
Eos Energy-A (EOSE)
$1.71-$0.02 (-1.16%)
- 1 Month-51.68%Low Price$1.68High Price$3.27
- 3 Months-53.49%Low Price$1.68High Price$4.35
- 1 Year-89.23%Low Price$1.68High Price$19.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 1.68 | 1.74 | 1.59 | 1.73 | +1.17% | 20,497,416 |
10/22/2026 | 1.62 | 1.73 | 1.59 | 1.71 | +1.79% | 24,169,034 |
10/21/2026 | 1.73 | 1.75 | 1.62 | 1.68 | 0.00% | 22,606,425 |
10/20/2026 | 1.75 | 1.83 | 1.66 | 1.68 | -7.18% | 27,216,584 |
10/19/2026 | 2.02 | 2.02 | 1.72 | 1.81 | -0.55% | 41,476,572 |
10/16/2026 | 2.10 | 2.11 | 1.81 | 1.82 | -15.74% | 31,322,101 |
10/15/2026 | 1.86 | 2.18 | 1.85 | 2.16 | +10.77% | 40,409,581 |
10/14/2026 | 2.24 | 2.25 | 1.94 | 1.95 | -15.95% | 44,676,154 |
10/13/2026 | 2.31 | 2.38 | 2.29 | 2.32 | -2.93% | 19,648,574 |
10/12/2026 | 2.49 | 2.49 | 2.35 | 2.39 | -5.16% | 26,728,414 |
10/09/2026 | 2.76 | 2.77 | 2.44 | 2.52 | -8.86% | 43,305,651 |
10/08/2026 | 3.04 | 3.07 | 2.71 | 2.77 | -10.81% | 40,077,986 |
10/07/2026 | 3.11 | 3.14 | 3.05 | 3.10 | -4.91% | 17,988,412 |
10/06/2026 | 3.29 | 3.38 | 3.23 | 3.26 | -0.31% | 24,094,378 |
10/05/2026 | 3.20 | 3.28 | 3.05 | 3.27 | +1.87% | 23,875,770 |
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 |