EOSE - Eos Energy Enterprises, Inc.
6
-0.670 -11.167%
Share volume: 12,856,829
Last Updated: 05-08-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.67
-0.67
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $6.45 | $6.45 | $6.50 | $6.50 | $5.91 | $5.91 | $6.00 | $6.00 | 12,856,829 | $12,856,829.00 |
| 05-07-2025 | $5.36 | $5.36 | $6.89 | $6.89 | $5.34 | $5.34 | $6.67 | $6.67 | 37,215,226 | $37,215,226.00 |
| 05-06-2025 | $4.93 | $4.93 | $5.10 | $5.10 | $4.86 | $4.86 | $5.04 | $5.04 | 7,250,494 | $7,250,494.00 |
| 05-05-2025 | $5.27 | $5.27 | $5.29 | $5.29 | $5.02 | $5.02 | $5.06 | $5.06 | 4,289,278 | $4,289,278.00 |
| 05-02-2025 | $5.24 | $5.24 | $5.42 | $5.42 | $5.18 | $5.18 | $5.33 | $5.33 | 4,730,134 | $4,730,134.00 |
| 05-01-2025 | $5.33 | $5.33 | $5.38 | $5.38 | $5.12 | $5.12 | $5.14 | $5.14 | 4,018,851 | $4,018,851.00 |
| 04-30-2025 | $5.18 | $5.18 | $5.23 | $5.23 | $4.98 | $4.98 | $5.22 | $5.22 | 4,681,744 | $4,681,744.00 |
| 04-29-2025 | $5.41 | $5.41 | $5.47 | $5.47 | $5.15 | $5.15 | $5.42 | $5.42 | 4,248,876 | $4,248,876.00 |
| 04-28-2025 | $5.30 | $5.30 | $5.58 | $5.58 | $5.18 | $5.18 | $5.48 | $5.48 | 6,681,427 | $6,681,427.00 |
| 04-25-2025 | $4.85 | $4.85 | $5.24 | $5.24 | $4.78 | $4.78 | $5.22 | $5.22 | 5,407,114 | $5,407,114.00 |
