UK markets close in 1 hour 26 minutes

Eos Energy Enterprises, Inc. (EOSE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7671-0.0027 (-0.35%)
As of 10:04AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.77000.78900.76380.76710.7671385,408
18 Apr 20240.84000.84000.76100.77000.77003,495,300
17 Apr 20240.83000.84100.79500.82400.82403,373,200
16 Apr 20240.84800.85600.80000.81100.81104,400,900
15 Apr 20240.88100.91000.79100.83200.83206,690,100
12 Apr 20240.91600.95500.85100.88300.88307,593,100
11 Apr 20240.92000.95900.90000.92100.92107,140,100
10 Apr 20240.93000.94600.88000.91000.91005,308,800
09 Apr 20240.98901.02000.91100.93700.93706,438,100
08 Apr 20241.01001.03900.97100.99500.99503,239,300
05 Apr 20241.00001.01000.95601.01001.01003,323,400
04 Apr 20240.96001.01000.94000.98400.98405,288,700
03 Apr 20240.97800.98000.94000.96300.96303,522,700
02 Apr 20240.97001.01000.93000.98600.98603,926,800
01 Apr 20241.09501.12000.97600.99400.994010,579,800
28 Mar 20241.02001.09001.01501.03001.03003,635,900
27 Mar 20240.98801.06000.98301.03001.03006,240,900
26 Mar 20240.99001.01000.95100.97100.97103,378,600
25 Mar 20240.99001.02000.98000.99600.99602,658,300
22 Mar 20241.06001.06000.99101.00001.00003,586,000
21 Mar 20241.00001.08000.98101.04001.04005,496,200
20 Mar 20241.00001.03500.97001.02001.02003,583,200
19 Mar 20240.95701.03000.95600.99800.99804,931,500
18 Mar 20241.03001.03000.94000.96500.96504,216,000
15 Mar 20240.99001.08000.99000.99600.99608,659,300
14 Mar 20241.00001.02000.96200.99500.99505,017,700
13 Mar 20241.00001.06000.98101.00001.00003,338,300
12 Mar 20240.97201.02000.93001.00001.00003,888,400
11 Mar 20241.05001.10000.93700.95600.95606,163,400
08 Mar 20241.10001.16001.02001.04001.04005,466,400
07 Mar 20241.14001.14501.05001.07001.07003,623,500
06 Mar 20241.10001.17001.07001.11001.11005,573,500
05 Mar 20241.04001.22001.03001.08001.080012,554,400
04 Mar 20241.05001.07001.00001.01001.01005,221,500
01 Mar 20240.97601.04000.94101.02001.02003,696,600
29 Feb 20241.00001.03000.94000.95200.95203,550,500
28 Feb 20240.98401.01000.95200.99400.99402,748,200
27 Feb 20241.00001.02000.96000.98800.98803,055,300
26 Feb 20240.97801.02000.95000.97700.97704,623,900
23 Feb 20240.90000.95900.86200.94000.94004,087,600
22 Feb 20240.92700.94200.85000.90000.90005,362,500
21 Feb 20240.98000.98000.92100.92800.92803,900,200
20 Feb 20240.95900.99700.94100.96100.96107,107,200
16 Feb 20241.03001.04000.91500.95500.955011,580,700
15 Feb 20241.03001.06001.00001.03001.03003,288,100
14 Feb 20241.05001.05000.98501.02001.02005,425,800
13 Feb 20241.08001.12000.98000.98800.98808,511,900
12 Feb 20241.16001.21001.11001.13001.13005,029,800
09 Feb 20241.25001.25001.15001.16001.16003,086,000
08 Feb 20241.16001.25001.15001.22001.22004,999,300
07 Feb 20241.20001.23001.13001.14001.14003,327,300
06 Feb 20241.17001.21001.15001.18001.18002,020,200
05 Feb 20241.22001.24501.13001.18001.18005,504,700
02 Feb 20241.23001.26001.17001.21001.21004,864,400
01 Feb 20241.14001.27001.10001.25001.25008,607,800
31 Jan 20241.14001.20001.10001.11001.11008,131,200
30 Jan 20241.14001.17001.08001.15001.15003,851,000
29 Jan 20241.05001.14001.01501.14001.14004,198,900
26 Jan 20241.08001.14001.03001.04001.04002,847,300
25 Jan 20240.98401.08000.97001.08001.08003,056,400
24 Jan 20241.10001.10000.97000.99100.99104,463,900
23 Jan 20241.08001.10001.04001.08001.08003,715,700
22 Jan 20240.96101.09000.93301.05001.05006,218,100
19 Jan 20240.88500.93000.85100.92200.92204,207,500
18 Jan 20240.92000.95000.83100.88800.88803,708,800
17 Jan 20240.80100.89500.72500.88800.888012,177,300
16 Jan 20240.80000.81000.76000.77200.77204,587,100
12 Jan 20240.89100.89800.78800.78900.78908,349,000
11 Jan 20240.93000.93000.86000.87100.87106,951,700
10 Jan 20240.96400.96400.91100.92600.92603,853,100
09 Jan 20241.00001.00600.93000.95000.95004,245,000
08 Jan 20240.95000.99900.91000.99800.99804,143,000
05 Jan 20240.96501.01000.92200.94100.94105,716,500
04 Jan 20241.00001.02000.94000.95000.95008,771,100
03 Jan 20241.05001.06500.95000.99500.995015,331,200
02 Jan 20241.11001.14001.04001.05001.05004,928,100
29 Dec 20231.14001.21001.07001.09001.09008,360,900
28 Dec 20231.16001.19001.12001.15501.15509,393,500
27 Dec 20231.21001.22001.12001.13001.13006,830,300
26 Dec 20231.18001.27001.18001.21001.21004,923,000
22 Dec 20231.10001.21001.09501.17001.17008,139,600
21 Dec 20231.14001.20001.10001.11001.11005,910,900
20 Dec 20231.12001.15001.07001.10001.10006,641,700
19 Dec 20231.12001.15001.09001.13001.13006,194,600
18 Dec 20231.13001.13001.10001.12001.12007,460,400
15 Dec 20231.13001.14001.01001.13001.130043,252,100
14 Dec 20231.53001.76001.53001.68001.680011,425,000
13 Dec 20231.18001.53001.15001.48001.480016,782,600
12 Dec 20231.20001.20000.92501.12001.120012,818,900
11 Dec 20231.24001.31001.11501.20001.20009,074,700
08 Dec 20231.09001.24001.06001.22001.22004,375,000
07 Dec 20231.08001.12501.07001.09501.09502,631,600
06 Dec 20231.15001.16000.97001.10001.10009,353,100
05 Dec 20231.25001.30001.12001.14001.14006,651,100
04 Dec 20231.11001.26001.10001.19001.19004,573,500
01 Dec 20231.10001.17001.06001.16001.16005,353,000
30 Nov 20231.13001.14001.06001.10001.10002,432,400
29 Nov 20231.02001.13001.02001.11001.11004,471,200
28 Nov 20231.08001.09001.00001.02001.02003,564,600
27 Nov 20231.11001.12001.06001.08001.08002,182,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...