Eos Energy Enterprises Inc (EOSE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -15.9420289855 | 2.07 | 2.175 | 1.705 | 9715315 | 1.91890499 | CS |
| 4 | 0.69 | 65.7142857143 | 1.05 | 2.41 | 1 | 11990784 | 1.72499398 | CS |
| 12 | 0.9479 | 119.669233683 | 0.7921 | 2.41 | 0.61 | 8633490 | 1.22897225 | CS |
| 26 | 0.66 | 61.1111111111 | 1.08 | 2.41 | 0.61 | 6613200 | 1.13257176 | CS |
| 52 | -1.39 | -44.4089456869 | 3.13 | 4.81 | 0.61 | 7315478 | 1.66213252 | CS |
| 156 | -15.91 | -90.1416430595 | 17.65 | 17.65 | 0.61 | 4309638 | 2.15703648 | CS |
| 260 | -9.56 | -84.6017699115 | 11.3 | 31.9516 | 0.61 | 3690982 | 3.00216736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.72 | -0.15 | -8.02 | 1.85 | 1.865 | 1.705 | 9143932 |
| 1721687700 | 1.87 | -0.03 | -1.58 | 1.91 | 1.95 | 1.8 | 6026420 |
| 1721428500 | 1.9 | 0.04 | 2.15 | 1.86 | 1.935 | 1.77 | 5258383 |
| 1721342100 | 1.86 | -0.1 | -5.10 | 1.97 | 2.05 | 1.795 | 9389691 |
| 1721255700 | 1.96 | 0.01 | 0.51 | 1.85 | 2.04 | 1.84 | 8778917 |
| 1721169300 | 1.95 | -0.11 | -5.34 | 2.07 | 2.175 | 1.76 | 20148963 |
| 1721082900 | 2.06 | -0.25 | -10.82 | 2.39 | 2.41 | 2.0299999 | 12726920 |
| 1720823700 | 2.31 | 0.19 | 8.96 | 2.12 | 2.33 | 2.12 | 9941209 |
| 1720737300 | 2.12 | 0.06 | 2.91 | 2.13 | 2.22 | 2.08 | 8743201 |
| 1720650900 | 2.06 | 0.14 | 7.29 | 1.92 | 2.06 | 1.86 | 8417201 |
| 1720564500 | 1.92 | -0.02 | -1.03 | 1.9 | 1.96 | 1.77 | 8312429 |
| 1720478100 | 1.94 | 0.02 | 1.04 | 2.04 | 2.08 | 1.84 | 13676527 |
| 1720218900 | 1.92 | 0.15 | 8.47 | 1.8 | 2.0299999 | 1.76 | 18550973 |
| 1720040640 | 1.77 | 0.22 | 14.19 | 1.6 | 1.785 | 1.561 | 7525157 |
| 1719959700 | 1.55 | 0.09 | 6.16 | 1.51 | 1.62 | 1.4 | 10549585 |
| 1719873300 | 1.46 | 0.1 | 7.35 | 1.37 | 1.54 | 1.37 | 14080550 |
| 1719614100 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1719527700 | 1.36 | 0.08 | 6.25 | 1.29 | 1.37 | 1.15 | 16222241 |
| 1719441300 | 1.28 | -0.04 | -3.03 | 1.34 | 1.49 | 1.28 | 13323463 |
| 1719354900 | 1.32 | 0.27 | 25.71 | 1.05 | 1.34 | 1 | 17749150 |
| 1719268500 | 1.05 | 0.19 | 22.68 | 0.98 | 1.32 | 0.9601 | 43246523 |
| 1719009300 | 0.8559 | -0.0586 | -6.41 | 0.915 | 0.9544 | 0.8512 | 11554912 |
| 1718922900 | 0.9145 | 0.1264 | 16.04 | 0.7901 | 0.93 | 0.7715 | 6156500 |
| 1718750100 | 0.7881 | 0.0242 | 3.17 | 0.79 | 0.818699 | 0.76 | 4447664 |
| 1718663700 | 0.7639 | -0.0505 | -6.20 | 0.8161 | 0.8279 | 0.7401 | 8604029 |
| 1718404500 | 0.8144 | -0.1245 | -13.26 | 0.9375 | 0.9375 | 0.8011 | 5228498 |
| 1718318100 | 0.9389 | 0.0191 | 2.08 | 0.94 | 0.9484 | 0.89 | 2783701 |
| 1718231700 | 0.9198 | 0.0298 | 3.35 | 0.92 | 0.99 | 0.87 | 9831030 |
| 1718145300 | 0.89 | 0.0983 | 12.42 | 0.79 | 0.9185 | 0.7613 | 7324026 |
| 1718058900 | 0.7917 | 0.1064 | 15.53 | 0.7 | 0.8 | 0.6853 | 7048556 |
| 1717799700 | 0.6853 | -0.0047 | -0.68 | 0.6899999 | 0.701 | 0.675 | 2056099 |
| 1717713300 | 0.6899999 | -0.012 | -1.71 | 0.6863 | 0.705 | 0.658 | 3523113 |
| 1717626900 | 0.702 | -0.0015 | -0.21 | 0.71 | 0.7111 | 0.6911 | 2592948 |
| 1717540500 | 0.7035 | -0.0337 | -4.57 | 0.7297 | 0.7297 | 0.6949999 | 5104701 |
| 1717454100 | 0.7372 | 0.0255 | 3.58 | 0.731 | 0.7673 | 0.7 | 5236047 |
| 1717194900 | 0.7117 | -0.0205 | -2.80 | 0.73 | 0.7443999 | 0.699 | 5875369 |
| 1717108500 | 0.7322 | 0.0298 | 4.24 | 0.71 | 0.75 | 0.7010999 | 4821939 |
| 1717022100 | 0.7024 | 0.0023001 | 0.33 | 0.7 | 0.714 | 0.6821 | 3670264 |
| 1716935700 | 0.7000999 | -0.0092 | -1.30 | 0.713 | 0.7281 | 0.7 | 4200748 |
| 1716590100 | 0.7093 | 0.0153001 | 2.20 | 0.7 | 0.7198 | 0.6899999 | 3044022 |
| 1716503700 | 0.6939999 | -0.0336 | -4.62 | 0.721 | 0.7275 | 0.6856 | 3696296 |
| 1716417300 | 0.7276 | 0.0263 | 3.75 | 0.7065 | 0.7494 | 0.692101 | 5250397 |
| 1716330900 | 0.7013 | -0.016 | -2.23 | 0.7129 | 0.726 | 0.6901 | 2497271 |
| 1716244500 | 0.7173 | 0.0036 | 0.50 | 0.7112 | 0.7371 | 0.681 | 4470168 |
| 1715985300 | 0.7137 | 0.0081 | 1.15 | 0.7325 | 0.7808 | 0.6914 | 19228479 |
| 1715898900 | 0.7056 | -0.0171 | -2.37 | 0.7401 | 0.775 | 0.702 | 4548851 |
| 1715812500 | 0.7227 | -0.0973 | -11.87 | 0.8149999 | 0.8199999 | 0.7227 | 8509829 |
| 1715726100 | 0.8199999 | 0.0998 | 13.86 | 0.75 | 0.87 | 0.75 | 11364321 |
| 1715639700 | 0.7201999 | -0.0047 | -0.65 | 0.7383999 | 0.7529 | 0.702 | 6149884 |
| 1715380500 | 0.7249 | 0.0471 | 6.95 | 0.6825 | 0.7383999 | 0.6508 | 8850870 |
| 1715294100 | 0.6778 | 0.0331 | 5.13 | 0.6462 | 0.6858 | 0.6201 | 3685230 |
| 1715207700 | 0.6447 | -0.0162 | -2.45 | 0.66 | 0.662 | 0.61 | 6514645 |
| 1715121300 | 0.6609 | -0.0689 | -9.44 | 0.7233 | 0.7338 | 0.66 | 4698922 |
| 1715034900 | 0.7298 | -0.0138 | -1.86 | 0.7524 | 0.7784 | 0.7116 | 3701543 |
| 1714775700 | 0.7436 | 0.053 | 7.67 | 0.7311 | 0.7599 | 0.7 | 6480838 |
| 1714689300 | 0.6906 | 0.0356 | 5.44 | 0.682 | 0.718 | 0.6576999 | 6418542 |
| 1714602900 | 0.655 | -0.1182 | -15.29 | 0.765 | 0.7799 | 0.6425999 | 10333925 |
| 1714516500 | 0.7732 | -0.0167 | -2.11 | 0.7921 | 0.7921 | 0.7411 | 2508051 |
| 1714430100 | 0.7899 | -0.0159 | -1.97 | 0.81 | 0.865 | 0.7455 | 3948479 |
| 1714170900 | 0.8058 | 0.0577 | 7.71 | 0.75 | 0.83 | 0.72 | 3292216 |
| 1714084500 | 0.7481 | -0.0123 | -1.62 | 0.7426 | 0.7698 | 0.705 | 4049486 |
| 1713998100 | 0.7604 | -0.0062 | -0.81 | 0.79 | 0.79 | 0.7013 | 4142361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
