Eos Energy Enterprises Inc (EOSE) Historical Stock Data
13.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EOSE is up 0.20% a day on average. There have been 13 days where Eos Energy Enterprises Inc closed green and 17 days where EOSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 15.09 | 13.63 | ↓$1.46 (-9.68%) | 13.51 | 15.10 | 15.64M |
| 2025-12-12 | 16.32 | 14.84 | ↓$1.48 (-9.07%) | 14.42 | 16.36 | 20.99M |
| 2025-12-11 | 14.56 | 16.44 | ↑$1.88 (12.91%) | 13.83 | 16.49 | 20.81M |
| 2025-12-10 | 14.98 | 14.79 | ↓$0.19 (-1.24%) | 14.41 | 15.28 | 13.63M |
| 2025-12-09 | 15.33 | 14.95 | ↓$0.38 (-2.48%) | 14.76 | 15.77 | 16.26M |
| 2025-12-08 | 15.12 | 15.43 | ↑$0.31 (2.05%) | 14.33 | 15.45 | 14.46M |
| 2025-12-05 | 15.43 | 14.99 | ↓$0.44 (-2.85%) | 14.83 | 15.52 | 15.55M |
| 2025-12-04 | 13.41 | 15.59 | ↑$2.18 (16.26%) | 13.22 | 16.05 | 28.29M |
| 2025-12-03 | 12.77 | 13.55 | ↑$0.78 (6.11%) | 12.37 | 13.59 | 10.53M |
| 2025-12-02 | 13.64 | 12.78 | ↓$0.86 (-6.30%) | 12.73 | 13.83 | 18.78M |
| 2025-12-01 | 14.56 | 13.61 | ↓$0.96 (-6.56%) | 13.59 | 14.75 | 17.19M |
| 2025-11-28 | 14.46 | 15.05 | ↑$0.59 (4.08%) | 14.20 | 15.28 | 9.28M |
| 2025-11-26 | 13.50 | 14.21 | ↑$0.71 (5.26%) | 13.32 | 14.36 | 13.44M |
| 2025-11-25 | 13.18 | 13.40 | ↑$0.22 (1.67%) | 12.60 | 13.45 | 19.46M |
| 2025-11-24 | 12.67 | 13.12 | ↑$0.46 (3.59%) | 12.63 | 13.54 | 21.59M |
| 2025-11-21 | 12.98 | 12.36 | ↓$0.62 (-4.78%) | 11.58 | 13.24 | 30.91M |
| 2025-11-20 | 13.34 | 12.88 | ↓$0.46 (-3.45%) | 12.57 | 14.24 | 45.09M |
| 2025-11-19 | 12.53 | 12.78 | ↑$0.25 (2.04%) | 12.23 | 13.65 | 53.46M |
| 2025-11-18 | 12.66 | 13.48 | ↑$0.82 (6.44%) | 12.21 | 14.07 | 26.50M |
| 2025-11-17 | 13.51 | 13.00 | ↓$0.51 (-3.77%) | 12.75 | 14.00 | 25.87M |
| 2025-11-14 | 14.23 | 13.80 | ↓$0.43 (-3.02%) | 13.73 | 15.30 | 24.30M |
| 2025-11-13 | 17.09 | 15.21 | ↓$1.89 (-11.03%) | 14.76 | 17.36 | 21.88M |
| 2025-11-12 | 19.06 | 17.27 | ↓$1.79 (-9.37%) | 16.04 | 19.65 | 34.30M |
| 2025-11-11 | 18.98 | 18.52 | ↓$0.46 (-2.42%) | 18.02 | 19.28 | 22.80M |
| 2025-11-10 | 18.28 | 19.19 | ↑$0.92 (5.01%) | 17.26 | 19.86 | 42.40M |
| 2025-11-07 | 14.73 | 18.26 | ↑$3.53 (23.96%) | 14.20 | 18.34 | 41.85M |
| 2025-11-06 | 15.80 | 15.29 | ↓$0.51 (-3.23%) | 14.52 | 16.11 | 36.33M |
| 2025-11-05 | 14.40 | 14.86 | ↑$0.46 (3.19%) | 13.89 | 15.38 | 16.34M |
| 2025-11-04 | 14.74 | 14.10 | ↓$0.64 (-4.34%) | 13.99 | 15.01 | 17.33M |
| 2025-11-03 | 16.09 | 15.62 | ↓$0.47 (-2.92%) | 15.52 | 16.60 | 16.50M |
Create an account or log in to view more rows.
$EOSE see you on the moon
$EOSE to the moon
$EOSE almost go time
$EOSE the market is selling off
$EOSE today feels different to the moon
$EOSE yes
keep going down
let's go
stop stalling
$EOSE up we go
$EOSE is it Monday yet???
$EOSE gonna take my L with this one
$EOSE Awaiting buy signal..