EOSE - Eos Energy Enterprises, Inc.
4.86
0.040 0.823%
Share volume: 21,610,416
Last Updated: 03-27-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
30.71%
PREVIOUS CLOSE
CHG
CHG%
$4.82
0.04
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $4.68 | $4.68 | $4.93 | $4.93 | $4.50 | $4.50 | $4.86 | $4.86 | 21,610,416 | $21,610,416.00 |
| 03-26-2026 | $5.01 | $5.01 | $5.13 | $5.13 | $4.80 | $4.80 | $4.82 | $4.82 | 12,873,762 | $12,873,762.00 |
| 03-25-2026 | $5.22 | $5.22 | $5.39 | $5.39 | $5.01 | $5.01 | $5.10 | $5.10 | 14,313,113 | $14,313,113.00 |
| 03-24-2026 | $5.29 | $5.29 | $5.43 | $5.43 | $5.07 | $5.07 | $5.09 | $5.09 | 11,260,939 | $11,260,939.00 |
| 03-23-2026 | $5.23 | $5.23 | $5.52 | $5.52 | $5.15 | $5.15 | $5.34 | $5.34 | 14,479,342 | $14,479,342.00 |
| 03-20-2026 | $5.43 | $5.43 | $5.47 | $5.47 | $5.10 | $5.10 | $5.19 | $5.19 | 16,420,475 | $16,420,475.00 |
| 03-19-2026 | $5.15 | $5.15 | $5.56 | $5.56 | $5.04 | $5.04 | $5.52 | $5.52 | 19,158,234 | $19,158,234.00 |
| 03-18-2026 | $5.68 | $5.68 | $5.72 | $5.72 | $5.26 | $5.26 | $5.28 | $5.28 | 15,403,558 | $15,403,558.00 |
| 03-17-2026 | $5.54 | $5.54 | $5.69 | $5.69 | $5.37 | $5.37 | $5.64 | $5.64 | 15,601,714 | $15,601,714.00 |
| 03-16-2026 | $5.90 | $5.90 | $6.08 | $6.08 | $5.43 | $5.43 | $5.56 | $5.56 | 28,253,634 | $28,253,634.00 |