Free Trial

Eos Energy Enterprises (EOSE) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free EOSE Stock Alerts
$0.64
-0.02 (-2.45%)
(As of 03:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Eos Energy Enterprises Stock Price Performance

5 Day
Performance
-11.12%
1 Month
Performance
-33.55%
3 Month
Performance
-45.83%
6 Month
Performance
-48.77%
Year-To-Date
Performance
-39.37%
1 Year
Performance
-65.58%
Receive EOSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eos Energy Enterprises and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Could this Tiny Biotech End Disease Forever?
Imagine a revolutionary treatment capable of editing out ANY disease. By literally "cutting" the genetic instructions that cause illness, and "pasting" in corrected DNA to restore perfect health.
Access my full "Cut & Paste" profit analysis now.

EOSE Stock Chart for Wednesday, May, 8, 2024

EOSE Chart by TradingView

Eos Energy Enterprises Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.73$0.66
-9.44%		$0.73$0.664.69 million shs$133.93 million
05/06/2024$0.74$0.73
-1.86%		$0.78$0.713.70 million shs$147.89 million
05/03/2024$0.69$0.74
+7.67%		$0.76$0.706.48 million shs$150.69 million
05/02/2024$0.66$0.69
+5.44%		$0.72$0.666.41 million shs$139.95 million
05/01/2024$0.77$0.66
-15.29%		$0.78$0.6410.33 million shs$132.74 million
04/30/2024$0.79$0.77
-2.11%		$0.79$0.742.51 million shs$156.69 million
04/29/2024$0.81$0.79
-1.97%		$0.86$0.753.95 million shs$160.07 million
04/26/2024$0.75$0.81
+7.71%		$0.83$0.723.29 million shs$163.30 million
04/25/2024$0.76$0.75
-1.62%		$0.77$0.714.05 million shs$151.60 million
04/24/2024$0.77$0.76
-0.81%		$0.79$0.704.14 million shs$154.10 million
04/23/2024$0.77$0.77
-0.57%		$0.84$0.755.51 million shs$155.35 million
04/22/2024$0.74$0.77
+4.19%		$0.78$0.705.55 million shs$156.24 million
04/19/2024$0.77$0.74
-3.87%		$0.80$0.734.51 million shs$149.96 million
04/18/2024$0.82$0.77
-6.55%		$0.84$0.763.50 million shs$156 million
04/17/2024$0.81$0.82
+1.57%		$0.84$0.793.33 million shs$166.94 million
04/16/2024$0.83$0.81
-2.50%		$0.86$0.804.35 million shs$164.37 million
04/15/2024$0.88$0.83
-5.82%		$0.91$0.796.69 million shs$168.59 million
04/12/2024$0.92$0.88
-4.09%		$0.95$0.857.59 million shs$179.00 million
04/11/2024$0.91$0.92
+1.24%		$0.96$0.907.13 million shs$186.64 million
04/10/2024$0.94$0.91
-2.95%		$0.95$0.885.30 million shs$184.35 million
04/09/2024$0.99$0.94
-5.75%		$1.02$0.916.42 million shs$189.96 million
04/08/2024$1.01$0.99
-1.52%		$1.04$0.973.24 million shs$201.56 million
04/05/2024$0.98$1.01
+2.69%		$1.01$0.963.32 million shs$204.68 million
04/04/2024$0.96$0.98
+2.17%		$1.01$0.945.29 million shs$199.31 million
04/03/2024$0.99$0.96
-2.32%		$0.98$0.943.51 million shs$195.07 million
04/02/2024$0.99$0.99
-0.89%		$1.01$0.933.88 million shs$199.71 million
04/01/2024$1.03$0.99
-3.47%		$1.12$0.9810.58 million shs$201.50 million
03/29/2024$1.03$1.03$1.09$1.023.64 million shs$208.73 million
03/28/2024$1.03$1.03$1.09$1.023.63 million shs$208.73 million
03/27/2024$0.97$1.03
+6.05%		$1.06$0.986.24 million shs$208.73 million
03/26/2024$1.00$0.97
-2.51%		$1.01$0.953.38 million shs$196.81 million
03/25/2024$1.00$1.00
-0.37%		$1.02$0.982.66 million shs$201.88 million
03/22/2024$1.04$1.00
-3.86%		$1.06$1.003.59 million shs$202.63 million
03/21/2024$1.02$1.04
+1.96%		$1.08$0.985.50 million shs$210.76 million
03/20/2024$1.00$1.02
+2.20%		$1.04$0.973.57 million shs$206.70 million
03/19/2024$0.96$1.00
+3.44%		$1.03$0.964.91 million shs$202.25 million
03/18/2024$1.00$0.96
-3.14%		$1.03$0.944.20 million shs$195.52 million
03/15/2024$0.99$1.00
+0.14%		$1.08$0.998.66 million shs$157.44 million
03/14/2024$1.00$0.99
-0.53%		$1.02$0.965.00 million shs$157.23 million
03/13/2024$1.00$1.00$1.06$0.983.34 million shs$158.06 million
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/12/2024$0.96$1.00
+4.60%		$1.02$0.933.88 million shs$158.06 million
03/11/2024$1.04$0.96
-8.08%		$1.10$0.946.14 million shs$151.11 million
03/08/2024$1.07$1.04
-2.80%		$1.16$1.025.47 million shs$164.38 million
03/07/2024$1.11$1.07
-3.60%		$1.15$1.053.59 million shs$169.12 million
03/06/2024$1.08$1.11
+2.78%		$1.17$1.075.57 million shs$175.45 million
03/05/2024$1.01$1.08
+6.93%		$1.22$1.0312.55 million shs$170.71 million
03/04/2024$1.02$1.01
-0.98%		$1.07$1.005.15 million shs$159.64 million
03/01/2024$0.95$1.02
+7.12%		$1.03$0.943.70 million shs$161.22 million
02/29/2024$0.99$0.95
-4.21%		$1.03$0.943.55 million shs$150.51 million
02/28/2024$0.99$0.99
+0.60%		$1.01$0.952.74 million shs$157.11 million
02/27/2024$0.98$0.99
+1.13%		$1.02$0.963.04 million shs$156.18 million
02/26/2024$0.94$0.98
+4.00%		$1.02$0.954.62 million shs$154.44 million
02/23/2024$0.90$0.94
+4.35%		$0.96$0.864.08 million shs$148.50 million
02/22/2024$0.93$0.90
-2.94%		$0.94$0.855.36 million shs$142.30 million
02/21/2024$0.96$0.93
-3.44%		$0.98$0.923.84 million shs$146.62 million
02/20/2024$0.96$0.96
+0.59%		$1.00$0.947.09 million shs$151.83 million
02/19/2024$0.96$0.96$1.04$0.9211.59 million shs$150.95 million
02/16/2024$1.03$0.96
-7.28%		$1.04$0.9211.58 million shs$150.95 million
02/15/2024$1.02$1.03
+0.98%		$1.06$1.003.26 million shs$162.81 million
02/14/2024$0.99$1.02
+3.23%		$1.05$0.995.42 million shs$161.23 million
02/13/2024$1.13$0.99
-12.56%		$1.12$0.988.47 million shs$156.18 million
02/12/2024$1.16$1.13
-2.59%		$1.21$1.115.02 million shs$178.61 million
02/09/2024$1.22$1.16
-4.92%		$1.25$1.153.07 million shs$183.35 million
02/08/2024$1.14$1.22
+7.02%		$1.25$1.154.97 million shs$192.83 million
02/07/2024$1.18$1.14
-3.39%		$1.23$1.133.32 million shs$180.19 million

Related Companies:
This page (NASDAQ:EOSE) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings