Eos Energy Enterprises Inc (EOSE) Historical Stock Data
0.71 ↑0.01 (1.15%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EOSE is down -1.94% a day on average. There have been 10 days where Eos Energy Enterprises Inc closed green and 20 days where EOSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 0.73 | 0.71 | ↓$0.02 (-2.57%) | 0.69 | 0.78 | 19.24M |
| 2024-05-16 | 0.74 | 0.71 | ↓$0.03 (-4.66%) | 0.70 | 0.78 | 4.55M |
| 2024-05-15 | 0.82 | 0.72 | ↓$0.09 (-11.33%) | 0.72 | 0.82 | 8.51M |
| 2024-05-14 | 0.75 | 0.82 | ↑$0.07 (9.33%) | 0.75 | 0.87 | 11.38M |
| 2024-05-13 | 0.74 | 0.72 | ↓$0.02 (-2.46%) | 0.70 | 0.75 | 6.16M |
| 2024-05-10 | 0.68 | 0.72 | ↑$0.04 (6.21%) | 0.65 | 0.74 | 8.86M |
| 2024-05-09 | 0.65 | 0.68 | ↑$0.03 (4.89%) | 0.62 | 0.69 | 3.73M |
| 2024-05-08 | 0.66 | 0.64 | ↓$0.02 (-2.32%) | 0.61 | 0.66 | 6.51M |
| 2024-05-07 | 0.72 | 0.66 | ↓$0.06 (-8.63%) | 0.66 | 0.73 | 4.70M |
| 2024-05-06 | 0.76 | 0.73 | ↓$0.03 (-3.97%) | 0.71 | 0.78 | 3.70M |
| 2024-05-03 | 0.73 | 0.74 | ↑$0.01 (1.71%) | 0.70 | 0.76 | 6.48M |
| 2024-05-02 | 0.68 | 0.69 | ↑$0.01 (1.26%) | 0.66 | 0.72 | 6.42M |
| 2024-05-01 | 0.77 | 0.66 | ↓$0.11 (-14.38%) | 0.64 | 0.78 | 10.35M |
| 2024-04-30 | 0.79 | 0.77 | ↓$0.02 (-2.39%) | 0.74 | 0.79 | 2.51M |
| 2024-04-29 | 0.81 | 0.79 | ↓$0.02 (-2.48%) | 0.75 | 0.87 | 3.95M |
| 2024-04-26 | 0.75 | 0.81 | ↑$0.06 (7.44%) | 0.72 | 0.83 | 3.30M |
| 2024-04-25 | 0.74 | 0.75 | ↑$0.01 (0.74%) | 0.71 | 0.77 | 4.05M |
| 2024-04-24 | 0.79 | 0.76 | ↓$0.03 (-3.75%) | 0.70 | 0.79 | 4.14M |
| 2024-04-23 | 0.75 | 0.77 | ↑$0.02 (2.01%) | 0.72 | 0.84 | 5.52M |
| 2024-04-22 | 0.75 | 0.77 | ↑$0.02 (2.53%) | 0.70 | 0.78 | 5.55M |
| 2024-04-19 | 0.77 | 0.74 | ↓$0.03 (-3.90%) | 0.73 | 0.80 | 4.52M |
| 2024-04-18 | 0.84 | 0.77 | ↓$0.07 (-8.36%) | 0.76 | 0.84 | 3.50M |
| 2024-04-17 | 0.83 | 0.82 | ↓$0.01 (-0.75%) | 0.79 | 0.84 | 3.37M |
| 2024-04-16 | 0.85 | 0.81 | ↓$0.04 (-4.37%) | 0.80 | 0.86 | 4.40M |
| 2024-04-15 | 0.88 | 0.83 | ↓$0.05 (-5.54%) | 0.79 | 0.91 | 6.69M |
| 2024-04-12 | 0.92 | 0.88 | ↓$0.03 (-3.61%) | 0.85 | 0.96 | 7.62M |
| 2024-04-11 | 0.92 | 0.92 | ↑$0.00 (0.11%) | 0.90 | 0.96 | 7.14M |
| 2024-04-10 | 0.93 | 0.91 | ↓$0.02 (-2.18%) | 0.88 | 0.95 | 5.31M |
| 2024-04-09 | 0.99 | 0.94 | ↓$0.05 (-5.23%) | 0.91 | 1.02 | 6.44M |
| 2024-04-08 | 1.01 | 0.99 | ↓$0.02 (-1.52%) | 0.97 | 1.04 | 3.24M |
Create an account or log in to view more rows.
$EOSE love when bulls come out
$EOSE buying!
$EOSE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$EOSE in it to win it
$EOSE 50% chance this will go up or down. I am a professional guys.
$EOSE hmm...
$EOSE always with good potential for a long term Hodl
$EOSE has just been halted from trading due to volatility.
$EOSE has just been halted from trading due to volatility.
$EOSE has just been halted from trading due to volatility.