EOSE - Eos Energy Enterprises, Inc.
8.1
-0.470 -5.802%
Share volume: 29,265,445
Last Updated: 05-12-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$8.57
-0.47
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $8.34 | $8.34 | $8.38 | $8.38 | $7.77 | $7.77 | $8.10 | $8.10 | 29,265,445 | $29,265,445.00 |
| 05-11-2026 | $7.88 | $7.88 | $9.25 | $9.25 | $7.77 | $7.77 | $8.57 | $8.57 | 39,580,713 | $39,580,713.00 |
| 05-08-2026 | $6.55 | $6.55 | $8.08 | $8.08 | $6.55 | $6.55 | $8.01 | $8.01 | 53,900,107 | $53,900,107.00 |
| 05-07-2026 | $6.83 | $6.83 | $6.86 | $6.86 | $6.25 | $6.25 | $6.36 | $6.36 | 21,734,399 | $21,734,399.00 |
| 05-06-2026 | $6.30 | $6.30 | $6.60 | $6.60 | $6.07 | $6.07 | $6.54 | $6.54 | 18,247,666 | $18,247,666.00 |
| 05-05-2026 | $6.49 | $6.49 | $6.53 | $6.53 | $6.14 | $6.14 | $6.23 | $6.23 | 14,286,759 | $14,286,759.00 |
| 05-04-2026 | $6.40 | $6.40 | $6.41 | $6.41 | $6.12 | $6.12 | $6.38 | $6.38 | 14,952,356 | $14,952,356.00 |
| 05-01-2026 | $6.69 | $6.69 | $6.73 | $6.73 | $6.43 | $6.43 | $6.45 | $6.45 | 14,147,205 | $14,147,205.00 |
| 04-30-2026 | $6.51 | $6.51 | $6.84 | $6.84 | $6.33 | $6.33 | $6.70 | $6.70 | 18,851,851 | $18,851,851.00 |
| 04-29-2026 | $6.87 | $6.87 | $6.87 | $6.87 | $6.28 | $6.28 | $6.34 | $6.34 | 17,940,336 | $17,940,336.00 |