Free Trial

Eos Energy Enterprises (EOSE) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free EOSE Stock Alerts
$0.77
+0.03 (+4.05%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Eos Energy Enterprises Stock Price Performance

5 Day
Performance
-6.41%
1 Month
Performance
-22.89%
3 Month
Performance
-26.57%
6 Month
Performance
-53.27%
Year-To-Date
Performance
-29.27%
1 Year
Performance
-67.05%
Receive EOSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eos Energy Enterprises and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

EOSE Stock Chart for Tuesday, April, 23, 2024

EOSE Chart by TradingView

Eos Energy Enterprises Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/19/2024$0.77$0.74
-3.87%		$0.80$0.734.51 million shs$149.96 million
04/18/2024$0.82$0.77
-6.55%		$0.84$0.763.50 million shs$156 million
04/17/2024$0.81$0.82
+1.57%		$0.84$0.793.33 million shs$166.94 million
04/16/2024$0.83$0.81
-2.50%		$0.86$0.804.35 million shs$164.37 million
04/15/2024$0.88$0.83
-5.82%		$0.91$0.796.69 million shs$168.59 million
04/12/2024$0.92$0.88
-4.09%		$0.95$0.857.59 million shs$179.00 million
04/11/2024$0.91$0.92
+1.24%		$0.96$0.907.13 million shs$186.64 million
04/10/2024$0.94$0.91
-2.95%		$0.95$0.885.30 million shs$184.35 million
04/09/2024$0.99$0.94
-5.75%		$1.02$0.916.42 million shs$189.96 million
04/08/2024$1.01$0.99
-1.52%		$1.04$0.973.24 million shs$201.56 million
04/05/2024$0.98$1.01
+2.69%		$1.01$0.963.32 million shs$204.68 million
04/04/2024$0.96$0.98
+2.17%		$1.01$0.945.29 million shs$199.31 million
04/03/2024$0.99$0.96
-2.32%		$0.98$0.943.51 million shs$195.07 million
04/02/2024$0.99$0.99
-0.89%		$1.01$0.933.88 million shs$199.71 million
04/01/2024$1.03$0.99
-3.47%		$1.12$0.9810.58 million shs$201.50 million
03/29/2024$1.03$1.03$1.09$1.023.64 million shs$208.73 million
03/28/2024$1.03$1.03$1.09$1.023.63 million shs$208.73 million
03/27/2024$0.97$1.03
+6.05%		$1.06$0.986.24 million shs$208.73 million
03/26/2024$1.00$0.97
-2.51%		$1.01$0.953.38 million shs$196.81 million
03/25/2024$1.00$1.00
-0.37%		$1.02$0.982.66 million shs$201.88 million
03/22/2024$1.04$1.00
-3.86%		$1.06$1.003.59 million shs$202.63 million
03/21/2024$1.02$1.04
+1.96%		$1.08$0.985.50 million shs$210.76 million
03/20/2024$1.00$1.02
+2.20%		$1.04$0.973.57 million shs$206.70 million
03/19/2024$0.96$1.00
+3.44%		$1.03$0.964.91 million shs$202.25 million
03/18/2024$1.00$0.96
-3.14%		$1.03$0.944.20 million shs$195.52 million
03/15/2024$0.99$1.00
+0.14%		$1.08$0.998.66 million shs$157.44 million
03/14/2024$1.00$0.99
-0.53%		$1.02$0.965.00 million shs$157.23 million
03/13/2024$1.00$1.00$1.06$0.983.34 million shs$158.06 million
03/12/2024$0.96$1.00
+4.60%		$1.02$0.933.88 million shs$158.06 million
03/11/2024$1.04$0.96
-8.08%		$1.10$0.946.14 million shs$151.11 million
03/08/2024$1.07$1.04
-2.80%		$1.16$1.025.47 million shs$164.38 million
03/07/2024$1.11$1.07
-3.60%		$1.15$1.053.59 million shs$169.12 million
03/06/2024$1.08$1.11
+2.78%		$1.17$1.075.57 million shs$175.45 million
03/05/2024$1.01$1.08
+6.93%		$1.22$1.0312.55 million shs$170.71 million
03/04/2024$1.02$1.01
-0.98%		$1.07$1.005.15 million shs$159.64 million
03/01/2024$0.95$1.02
+7.12%		$1.03$0.943.70 million shs$161.22 million
02/29/2024$0.99$0.95
-4.21%		$1.03$0.943.55 million shs$150.51 million
02/28/2024$0.99$0.99
+0.60%		$1.01$0.952.74 million shs$157.11 million
02/27/2024$0.98$0.99
+1.13%		$1.02$0.963.04 million shs$156.18 million
02/26/2024$0.94$0.98
+4.00%		$1.02$0.954.62 million shs$154.44 million
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/23/2024$0.90$0.94
+4.35%		$0.96$0.864.08 million shs$148.50 million
02/22/2024$0.93$0.90
-2.94%		$0.94$0.855.36 million shs$142.30 million
02/21/2024$0.96$0.93
-3.44%		$0.98$0.923.84 million shs$146.62 million
02/20/2024$0.96$0.96
+0.59%		$1.00$0.947.09 million shs$151.83 million
02/19/2024$0.96$0.96$1.04$0.9211.59 million shs$150.95 million
02/16/2024$1.03$0.96
-7.28%		$1.04$0.9211.58 million shs$150.95 million
02/15/2024$1.02$1.03
+0.98%		$1.06$1.003.26 million shs$162.81 million
02/14/2024$0.99$1.02
+3.23%		$1.05$0.995.42 million shs$161.23 million
02/13/2024$1.13$0.99
-12.56%		$1.12$0.988.47 million shs$156.18 million
02/12/2024$1.16$1.13
-2.59%		$1.21$1.115.02 million shs$178.61 million
02/09/2024$1.22$1.16
-4.92%		$1.25$1.153.07 million shs$183.35 million
02/08/2024$1.14$1.22
+7.02%		$1.25$1.154.97 million shs$192.83 million
02/07/2024$1.18$1.14
-3.39%		$1.23$1.133.32 million shs$180.19 million
02/06/2024$1.18$1.18$1.21$1.152.00 million shs$186.51 million
02/05/2024$1.21$1.18
-2.48%		$1.25$1.135.48 million shs$186.51 million
02/02/2024$1.25$1.21
-3.20%		$1.26$1.174.86 million shs$191.25 million
02/01/2024$1.11$1.25
+12.61%		$1.27$1.108.57 million shs$197.58 million
01/31/2024$1.15$1.11
-3.48%		$1.20$1.108.12 million shs$175.45 million
01/30/2024$1.14$1.15
+0.88%		$1.17$1.083.78 million shs$181.77 million
01/29/2024$1.04$1.14
+9.62%		$1.14$1.024.18 million shs$180.19 million
01/26/2024$1.08$1.04
-3.70%		$1.14$1.032.84 million shs$164.38 million
01/25/2024$0.99$1.08
+8.96%		$1.08$0.973.05 million shs$170.71 million
01/24/2024$1.08$0.99
-8.22%		$1.10$0.974.45 million shs$156.67 million
01/23/2024$1.05$1.08
+2.86%		$1.10$1.043.71 million shs$170.71 million
01/22/2024$0.92$1.05
+13.88%		$1.09$0.936.21 million shs$165.96 million

Related Companies:
This page (NASDAQ:EOSE) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press