Eos Energy Enterprises Inc (EOSE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1243 | 3.20360824742 | 3.88 | 4.98 | 3.66 | 8050210 | 4.4630539 | CS |
| 4 | -1.2057 | -23.1420345489 | 5.21 | 5.42 | 3.66 | 6679867 | 4.54266332 | CS |
| 12 | 0.0043 | 0.1075 | 4 | 6.64 | 3.66 | 8227806 | 5.03612784 | CS |
| 26 | 1.5843 | 65.4669421488 | 2.42 | 6.64 | 2.06 | 7505631 | 3.9443709 | CS |
| 52 | 2.9543 | 281.361904762 | 1.05 | 6.64 | 0.61 | 7320970 | 2.68287552 | CS |
| 156 | 0.4543 | 12.7971830986 | 3.55 | 6.64 | 0.61 | 5686750 | 2.38811181 | CS |
| 260 | -7.2957 | -64.5637168142 | 11.3 | 31.9516 | 0.61 | 4229692 | 3.14221998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 3.94 | -0.66 | -14.35 | 4.3 | 4.33 | 3.84 | 7981335 |
| 1741390500 | 4.6 | 0.07 | 1.55 | 4.51 | 4.7 | 4.26 | 5656039 |
| 1741304100 | 4.53 | -0.44 | -8.85 | 4.78 | 4.9 | 4.44 | 7048702 |
| 1741217700 | 4.97 | 1.03 | 26.14 | 4.25 | 4.98 | 4.14 | 12778396 |
| 1741131300 | 3.94 | -0.05 | -1.13 | 3.88 | 4.08 | 3.66 | 6786576 |
| 1741044900 | 3.985 | -0.39 | -8.81 | 4.3949999 | 4.48 | 3.9 | 6660235 |
| 1740785700 | 4.37 | 0.3 | 7.37 | 4 | 4.475 | 3.92 | 5778933 |
| 1740699300 | 4.07 | -0.21 | -4.91 | 4.32 | 4.345 | 4.07 | 3063192 |
| 1740612900 | 4.28 | 0.19 | 4.65 | 4.16 | 4.47 | 4.13 | 5570596 |
| 1740526500 | 4.09 | -0.17 | -3.99 | 4.21 | 4.23 | 3.86 | 8969472 |
| 1740440100 | 4.26 | -0.22 | -4.91 | 4.47 | 4.48 | 4.125 | 6507136 |
| 1740180900 | 4.48 | -0.27 | -5.68 | 4.785 | 4.83 | 4.47 | 4966065 |
| 1740094500 | 4.75 | -0.07 | -1.45 | 4.63 | 4.805 | 4.38 | 7290031 |
| 1740008100 | 4.82 | -0.16 | -3.21 | 5.0199999 | 5.11 | 4.78 | 5355278 |
| 1739921700 | 4.98 | 0.08 | 1.63 | 4.8304 | 5.01 | 4.68 | 5275574 |
| 1739576100 | 4.9 | -0.33 | -6.31 | 5.255 | 5.26 | 4.8917 | 3933355 |
| 1739489700 | 5.23 | 0.26 | 5.23 | 5.005 | 5.28 | 4.91 | 4295603 |
| 1739403300 | 4.97 | 0.06 | 1.22 | 4.7398999 | 5.09 | 4.6449999 | 6605811 |
| 1739316900 | 4.91 | -0.49 | -9.07 | 5.21 | 5.42 | 4.8099999 | 12395139 |
| 1739230500 | 5.4 | 0.07 | 1.31 | 5.37 | 5.595 | 5.14 | 5965480 |
| 1738971300 | 5.33 | -0.13 | -2.38 | 5.44 | 5.72 | 5.3 | 4423234 |
| 1738884900 | 5.46 | 0.07 | 1.30 | 5.51 | 5.63 | 5.34 | 4521696 |
| 1738798500 | 5.39 | -0.55 | -9.26 | 5.97 | 6.08 | 5.33 | 8055808 |
| 1738712100 | 5.94 | 0.33 | 5.88 | 5.5 | 6.115 | 5.43 | 7095909 |
| 1738625700 | 5.61 | -0.13 | -2.26 | 5.4516 | 5.8 | 5.37 | 3964581 |
| 1738366500 | 5.74 | -0.07 | -1.20 | 5.86 | 6.199 | 5.73 | 6096623 |
| 1738280100 | 5.8099999 | 0.37 | 6.80 | 5.54 | 6.28 | 5.54 | 11727124 |
| 1738193700 | 5.44 | -0.24 | -4.23 | 5.65 | 5.86 | 5.32 | 4874212 |
| 1738107300 | 5.68 | -0.17 | -2.91 | 5.885 | 5.95 | 5.265 | 8875692 |
| 1738020900 | 5.85 | -0.23 | -3.78 | 5.84 | 6.155 | 5.72 | 6487418 |
| 1737761700 | 6.08 | 0.24 | 4.11 | 6.25 | 6.64 | 5.97 | 7620258 |
| 1737675300 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1737588900 | 5.84 | 0.1 | 1.74 | 5.7699999 | 5.8949999 | 5.5812 | 4893798 |
| 1737502500 | 5.74 | -0.28 | -4.65 | 6.08 | 6.0964 | 5.1 | 14193151 |
| 1737156900 | 6.0199999 | -0.14 | -2.27 | 6.14 | 6.47 | 5.92 | 9390784 |
| 1737070500 | 6.16 | 0.96 | 18.46 | 5.29 | 6.345 | 5.09 | 17815800 |
| 1736984100 | 5.2 | 0.6 | 13.04 | 4.68 | 5.265 | 4.655 | 9521777 |
| 1736897700 | 4.6 | -0.14 | -2.95 | 4.87 | 4.95 | 4.46 | 6434259 |
| 1736811300 | 4.74 | -0.22 | -4.44 | 4.75 | 4.79 | 4.495 | 8320115 |
| 1736552100 | 4.96 | -0.22 | -4.25 | 5.12 | 5.17 | 4.76 | 7646208 |
| 1736379300 | 5.18 | -0.21 | -3.90 | 5.26 | 5.39 | 4.96 | 9478743 |
| 1736292900 | 5.39 | -0.13 | -2.36 | 5.545 | 5.7 | 5.355 | 6163362 |
| 1736206500 | 5.5199999 | -0.15 | -2.65 | 5.8099999 | 6.01 | 5.48 | 10001317 |
| 1735947300 | 5.67 | 0.14 | 2.53 | 5.455 | 5.82 | 5.285 | 8655074 |
| 1735860900 | 5.53 | 0.67 | 13.79 | 4.97 | 5.7 | 4.97 | 13436226 |
| 1735688100 | 4.86 | -0.28 | -5.45 | 5.13 | 5.15 | 4.735 | 9690253 |
| 1735601700 | 5.14 | -0.04 | -0.77 | 5.08 | 5.2699999 | 4.87 | 7918292 |
| 1735342500 | 5.18 | 0.01 | 0.19 | 5.385 | 5.42 | 5.065 | 11459384 |
| 1735256100 | 5.17 | 0.61 | 13.38 | 4.5 | 5.3 | 4.47 | 14578776 |
| 1735077840 | 4.5599999 | -0.08 | -1.72 | 4.67 | 4.69 | 4.42 | 4092077 |
| 1734996900 | 4.64 | 0.07 | 1.53 | 4.6 | 4.805 | 4.42 | 9266601 |
| 1734737700 | 4.57 | 0.25 | 5.79 | 4.14 | 4.68 | 4.08 | 14769630 |
| 1734651300 | 4.32 | 0.28 | 6.93 | 4.18 | 4.5 | 4.0199999 | 11154301 |
| 1734564900 | 4.04 | 0.13 | 3.32 | 4.33 | 4.6 | 4.0001 | 17084295 |
| 1734478500 | 3.91 | -0.13 | -3.22 | 4 | 4.09 | 3.73 | 11711818 |
| 1734392100 | 4.04 | 0.64 | 18.82 | 3.385 | 4.15 | 3.36 | 21235992 |
| 1734132900 | 3.4 | 0.15 | 4.62 | 3.265 | 3.405 | 3.22 | 4879094 |
| 1734046500 | 3.25 | 0.03 | 0.93 | 3.185 | 3.405 | 3.16 | 5798401 |
| 1733960100 | 3.22 | 0.15 | 4.89 | 3.1 | 3.25 | 2.99 | 4827111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
