loading

Eos Energy Enterprises Inc Stock (EOSE) Price History

The historical daily chart and data for Eos Energy Enterprises Inc stock (EOSE), show that the latest closing stock price as of August 01, 2025, is $5.51.
  • Eos Energy Enterprises Inc all-time high stock price is $31.95, occurred on January 13, 2021.
  • The lowest Eos Energy Enterprises Inc stock price recorded was $0.61 on May 08, 2024. Since then, Eos Energy Enterprises Inc's stock price has risen over 803.28% to $5.51 now.
  • The 52-week high stock price for EOSE is $7.36, representing a 33.58% increase from the current share price, occurred on May 15, 2025.
  • The 52-week low stock price for EOSE is $1.395, indicating a -74.68% decrease from the current share price, occurred on August 08, 2024.
  • The closing price of Eos Energy Enterprises Inc (EOSE) stock in the beginning of 2024 was $7.59. The stock closed the year at $1.48, a loss of over -80.50% for the year.
The table below shows more information about EOSE historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $5.64 $5.27 $0.37 13,957,827.0 -3.33%
Jul 31, 2025 $6.55 $5.41 $1.14 24,884,415.0 -3.72%
Jul 30, 2025 $6.30 $5.91 $0.39 14,638,681.0 -0.59%
Jul 29, 2025 $6.31 $5.79 $0.52 10,180,148.0 -3.64%
Jul 28, 2025 $6.54 $6.04 $0.495 10,344,498.0 -2.98%
Jul 25, 2025 $6.66 $6.18 $0.48 11,870,979.0 +0.16%
Jul 24, 2025 $6.52 $6.12 $0.40 13,407,590.0 +1.92%
Jul 23, 2025 $6.32 $5.92 $0.40 5,687,717.0 +3.48%
Jul 22, 2025 $6.12 $5.66 $0.46 14,446,851.0 +0.50%
Jul 21, 2025 $6.23 $5.85 $0.38 24,261,143.0 +2.21%
Jul 18, 2025 $6.50 $5.76 $0.74 41,945,054.0 +10.75%
Jul 17, 2025 $5.35 $4.90 $0.45 17,031,465.0 +4.54%
Jul 16, 2025 $5.39 $4.82 $0.57 11,780,761.0 -1.93%
Jul 15, 2025 $5.48 $5.08 $0.40 16,024,963.0 -3.72%
Jul 14, 2025 $5.38 $4.59 $0.79 16,528,008.0 +15.98%
Jul 11, 2025 $4.64 $4.45 $0.19 7,926,996.0 -0.43%
Jul 10, 2025 $4.67 $4.52 $0.15 7,904,678.0 -0.21%
Jul 09, 2025 $4.86 $4.56 $0.3012 10,220,470.0 -2.71%
Jul 08, 2025 $5.18 $4.77 $0.415 15,706,123.0 -6.99%
Jul 07, 2025 $5.48 $5.08 $0.40 15,105,588.0 +1.38%
Jul 03, 2025 $5.11 $4.93 $0.18 5,747,513.0 +3.67%

Eos Energy Enterprises Inc Stock (EOSE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Eos Energy Enterprises Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EOSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eos Energy Enterprises Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Eos Energy Enterprises Inc Stock (EOSE) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.64 $5.27 $0.37 13,957,827.0 +0.00%
Jul, 2025 $6.66 $4.45 $2.21 337,013,157.0 +7.62%
Jun, 2025 $5.23 $3.69 $1.54 308,328,802.0 +23.08%
May, 2025 $7.36 $4.03 $3.33 319,056,948.0 -20.31%
Apr, 2025 $5.58 $3.07 $2.51 127,388,060.0 +38.10%
Mar, 2025 $4.98 $3.62 $1.36 96,808,167.0 -13.50%
Feb, 2025 $6.12 $3.86 $2.26 116,934,425.0 -23.87%
Jan, 2025 $6.64 $4.46 $2.18 181,198,116.0 +18.11%

Eos Energy Enterprises Inc Stock (EOSE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.42 $2.82 $2.60 196,229,444.0 +74.24%
Nov, 2024 $3.50 $2.06 $1.44 150,001,597.0 -5.14%
Oct, 2024 $3.66 $2.76 $0.90 147,548,934.0 +4.71%
Sep, 2024 $2.98 $2.10 $0.88 124,487,464.0 +11.24%
Aug, 2024 $2.81 $1.40 $1.42 171,421,152.0 +35.53%
Jul, 2024 $2.41 $1.37 $1.04 203,636,413.0 +55.12%
Jun, 2024 $1.49 $0.658 $0.832 191,477,851.0 +78.45%
May, 2024 $0.87 $0.61 $0.26 137,258,579.0 -7.95%
Apr, 2024 $1.12 $0.7001 $0.4199 106,944,511.0 -24.93%
Mar, 2024 $1.22 $0.9302 $0.2898 100,444,249.0 +8.17%
Feb, 2024 $1.27 $0.8501 $0.4199 100,350,592.0 -14.22%
Jan, 2024 $1.20 $0.7251 $0.4749 122,942,753.0 +1.83%

Eos Energy Enterprises Inc Stock (EOSE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.76 $0.925 $0.835 188,250,415.0 -0.91%
Nov, 2023 $2.09 $1.00 $1.09 101,533,868.0 -37.50%
Oct, 2023 $2.30 $1.49 $0.8132 106,682,522.0 -18.14%
Sep, 2023 $4.81 $2.00 $2.81 244,546,965.0 -33.85%
Aug, 2023 $3.83 $2.16 $1.67 165,581,486.0 +32.11%
Jul, 2023 $5.05 $1.24 $3.81 207,583,621.0 -43.32%
Jun, 2023 $5.67 $2.12 $3.54 181,619,926.0 +96.38%
May, 2023 $2.52 $1.52 $1.00 129,031,526.0 +30.77%
Apr, 2023 $3.29 $1.56 $1.73 102,580,583.0 -34.24%
Mar, 2023 $2.71 $1.54 $1.17 69,744,554.0 +17.35%
Feb, 2023 $2.39 $1.27 $1.12 63,245,779.0 +48.98%
Jan, 2023 $1.82 $1.24 $0.577 37,745,794.0 -0.68%
$75.92
price down icon 1.43%
$227.66
price down icon 3.98%
$15.17
price down icon 1.37%
electrical_equipment_parts ENS
$89.20
price down icon 3.43%
$135.25
price down icon 2.64%
electrical_equipment_parts BE
$36.72
price down icon 1.79%
Cap:     |  Volume (24h):