EOSE

Eos Energy Enterprises Historical Data

Company Name Stock Ticker Symbol Market Type
Eos Energy Enterprises Inc EOSE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.67 04:03:04
Open Price Low Price High Price Close Price Prev Close
1.67
more quote information »

EOSE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.771.8751.601.681,812,226-0.10-5.65%
1 Month1.932.851.602.273,922,495-0.26-13.47%
3 Months1.783.401.5952.393,114,037-0.11-6.18%
6 Months4.024.4151.001.993,301,092-2.35-58.46%
1 Year14.1314.201.002.812,252,141-12.46-88.18%
3 Years11.3031.95161.006.751,601,219-9.63-85.22%
5 Years11.3031.95161.006.751,601,219-9.63-85.22%

EOSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 1.67 0.00 0.0% 1.65 1.82 1.62 1,388,286
Sep 29 2022 1.67 -0.11 -6.18% 1.71 1.71 1.60 2,433,044
Sep 28 2022 1.78 0.13 7.88% 1.68 1.81 1.62 1,890,128
Sep 27 2022 1.65 0.01 0.61% 1.70 1.7799 1.63 940,283
Sep 26 2022 1.64 -0.14 -7.87% 1.77 1.875 1.60 2,409,389
Sep 23 2022 1.78 -0.13 -6.81% 1.80 1.85 1.73 1,640,081
Sep 22 2022 1.91 -0.18 -8.61% 2.02 2.0788 1.80 2,967,582
Sep 21 2022 2.09 0.06 2.96% 2.10 2.21 1.985 2,293,339
Sep 20 2022 2.03 -0.21 -9.38% 2.22 2.25 2.01 2,418,199
Sep 19 2022 2.24 -0.10 -4.27% 2.34 2.41 2.135 3,769,263
Sep 16 2022 2.34 -0.14 -5.65% 2.40 2.5194 2.30 5,006,604
Sep 15 2022 2.48 -0.02 -0.8% 2.50 2.7894 2.46 9,710,682
Sep 14 2022 2.50 0.32 14.68% 2.35 2.85 2.31 27,616,172
Sep 13 2022 2.18 -0.04 -1.8% 2.10 2.29 2.01 2,841,631
Sep 12 2022 2.22 -0.11 -4.72% 2.35 2.36 2.17 1,518,330
Sep 09 2022 2.33 0.16 7.37% 2.21 2.40 2.1934 2,689,392
Sep 08 2022 2.17 0.08 3.83% 2.04 2.195 2.01 1,143,761
Sep 07 2022 2.09 0.21 11.17% 1.86 2.125 1.86 1,133,691
Sep 06 2022 1.88 0.00 0.0% 1.93 1.9699 1.83 717,545
See More Historical Prices »


Your Recent History
NASDAQ
EOSE
Eos Energy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now