EOSEW - Eos Energy Enterprises, Inc.
0.475
-0.125 -26.316%
Share volume: 41,598
Last Updated: 05-08-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.60
-0.13
-0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $0.60 | $0.60 | $0.60 | $0.60 | $0.46 | $0.46 | $0.48 | $0.48 | 41,598 | $41,598.00 |
| 05-07-2025 | $0.55 | $0.55 | $0.69 | $0.69 | $0.51 | $0.51 | $0.60 | $0.60 | 230,012 | $230,012.00 |
| 05-06-2025 | $0.44 | $0.44 | $0.45 | $0.45 | $0.38 | $0.38 | $0.43 | $0.43 | 20,950 | $20,950.00 |
| 05-05-2025 | $0.48 | $0.48 | $0.49 | $0.49 | $0.43 | $0.43 | $0.48 | $0.48 | 24,719 | $24,719.00 |
| 05-02-2025 | $0.45 | $0.45 | $0.46 | $0.46 | $0.45 | $0.45 | $0.46 | $0.46 | 7,143 | $7,143.00 |
| 05-01-2025 | $0.45 | $0.45 | $0.48 | $0.48 | $0.43 | $0.43 | $0.43 | $0.43 | 14,717 | $14,717.00 |
| 04-30-2025 | $0.45 | $0.45 | $0.45 | $0.45 | $0.41 | $0.41 | $0.44 | $0.44 | 17,057 | $17,057.00 |
| 04-29-2025 | $0.57 | $0.57 | $0.57 | $0.57 | $0.47 | $0.47 | $0.47 | $0.47 | 42,114 | $42,114.00 |
| 04-28-2025 | $0.47 | $0.47 | $0.55 | $0.55 | $0.46 | $0.46 | $0.55 | $0.55 | 55,122 | $55,122.00 |
| 04-25-2025 | $0.43 | $0.43 | $0.47 | $0.47 | $0.39 | $0.39 | $0.43 | $0.43 | 31,878 | $31,878.00 |
