Get the Stockscreener App
0.7137
1.15%
+0.0081
Eos Energy Enterprises Inc Stock (EOSE) Price History
The historical daily chart and data for Eos Energy Enterprises Inc stock (EOSE), show that the latest closing stock price as of May 17, 2024, is $0.7137.
- Eos Energy Enterprises Inc all-time high stock price is $31.95, occurred on January 13, 2021.
- The lowest Eos Energy Enterprises Inc stock price recorded was $0.61 on May 08, 2024. Since then, Eos Energy Enterprises Inc's stock price has risen over 17.00% to $0.7137 now.
- The 52-week high stock price for EOSE is $5.665, representing a 693.75% increase from the current share price, occurred on June 29, 2023.
- The 52-week low stock price for EOSE is $0.61, indicating a -14.53% decrease from the current share price, occurred on May 08, 2024.
- The closing price of Eos Energy Enterprises Inc (EOSE) stock in the beginning of 2023 was $7.59. The stock closed the year at $1.48, a loss of over -80.50% for the year.
The table below shows more information about EOSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $0.7808 | $0.6914 | $0.0894 | 19,173,817.0 | +1.15% |
| May 16, 2024 | $0.775 | $0.702 | $0.073 | 4,532,931.0 | -2.37% |
| May 15, 2024 | $0.82 | $0.7227 | $0.0973 | 8,480,999.0 | -11.87% |
| May 14, 2024 | $0.87 | $0.75 | $0.12 | 11,031,544.0 | +13.86% |
| May 13, 2024 | $0.7529 | $0.702 | $0.0509 | 6,145,224.0 | -0.65% |
| May 10, 2024 | $0.7384 | $0.6508 | $0.0876 | 8,811,377.0 | +6.95% |
| May 09, 2024 | $0.6858 | $0.6201 | $0.0657 | 3,666,063.0 | +5.13% |
| May 08, 2024 | $0.662 | $0.61 | $0.052 | 6,497,868.0 | -2.45% |
| May 07, 2024 | $0.7338 | $0.66 | $0.0738 | 4,684,394.0 | -9.44% |
| May 06, 2024 | $0.7784 | $0.7116 | $0.0668 | 3,699,096.0 | -1.86% |
| May 03, 2024 | $0.7599 | $0.70 | $0.0599 | 6,473,020.0 | +7.67% |
| May 02, 2024 | $0.718 | $0.6577 | $0.0603 | 6,413,911.0 | +5.44% |
| May 01, 2024 | $0.7799 | $0.6426 | $0.1373 | 10,308,010.0 | -15.29% |
| Apr 30, 2024 | $0.7921 | $0.7411 | $0.051 | 2,498,859.0 | -2.11% |
| Apr 29, 2024 | $0.865 | $0.7455 | $0.1195 | 3,938,950.0 | -1.97% |
| Apr 26, 2024 | $0.83 | $0.72 | $0.11 | 3,283,880.0 | +7.71% |
| Apr 25, 2024 | $0.7698 | $0.705 | $0.0648 | 4,027,375.0 | -1.62% |
| Apr 24, 2024 | $0.79 | $0.7013 | $0.0887 | 4,134,911.0 | -0.81% |
| Apr 23, 2024 | $0.8392 | $0.7213 | $0.1179 | 5,509,999.0 | -0.57% |
| Apr 22, 2024 | $0.7797 | $0.7001 | $0.0796 | 5,539,327.0 | +4.19% |
| Apr 19, 2024 | $0.7968 | $0.73 | $0.0668 | 4,508,874.0 | -3.87% |
| Apr 18, 2024 | $0.84 | $0.7613 | $0.0787 | 3,306,335.0 | -6.55% |
Eos Energy Enterprises Inc Stock (EOSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eos Energy Enterprises Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EOSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eos Energy Enterprises Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eos Energy Enterprises Inc Stock (EOSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.87 | $0.61 | $0.26 | 119,092,071.0 | -7.70% |
| Apr, 2024 | $1.12 | $0.7001 | $0.4199 | 106,944,511.0 | -24.93% |
| Mar, 2024 | $1.22 | $0.9302 | $0.2898 | 100,444,249.0 | +8.17% |
| Feb, 2024 | $1.27 | $0.8501 | $0.4199 | 100,350,592.0 | -14.22% |
| Jan, 2024 | $1.20 | $0.7251 | $0.4749 | 122,942,753.0 | +1.83% |
Eos Energy Enterprises Inc Stock (EOSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.76 | $0.925 | $0.835 | 188,250,415.0 | -0.91% |
| Nov, 2023 | $2.09 | $1.00 | $1.09 | 101,533,868.0 | -37.50% |
| Oct, 2023 | $2.30 | $1.49 | $0.8132 | 106,682,522.0 | -18.14% |
| Sep, 2023 | $4.81 | $2.00 | $2.81 | 244,546,965.0 | -33.85% |
| Aug, 2023 | $3.83 | $2.16 | $1.67 | 165,581,486.0 | +32.11% |
| Jul, 2023 | $5.05 | $1.24 | $3.81 | 207,583,621.0 | -43.32% |
| Jun, 2023 | $5.67 | $2.12 | $3.54 | 181,619,926.0 | +96.38% |
| May, 2023 | $2.52 | $1.52 | $1.00 | 129,031,526.0 | +30.77% |
| Apr, 2023 | $3.29 | $1.56 | $1.73 | 102,580,583.0 | -34.24% |
| Mar, 2023 | $2.71 | $1.54 | $1.17 | 69,744,554.0 | +17.35% |
| Feb, 2023 | $2.39 | $1.27 | $1.12 | 63,245,779.0 | +48.98% |
| Jan, 2023 | $1.82 | $1.24 | $0.577 | 37,745,794.0 | -0.68% |
Eos Energy Enterprises Inc Stock (EOSE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.49 | $0.96 | $0.53 | 79,490,346.0 | +39.62% |
| Nov, 2022 | $1.66 | $0.955 | $0.705 | 29,392,169.0 | -31.61% |
| Oct, 2022 | $1.98 | $1.28 | $0.6998 | 26,005,991.0 | -7.19% |
| Sep, 2022 | $2.85 | $1.60 | $1.25 | 77,125,996.0 | -18.93% |
| Aug, 2022 | $3.40 | $1.74 | $1.66 | 54,979,161.0 | -35.02% |
| Jul, 2022 | $3.28 | $1.16 | $2.12 | 109,822,501.0 | +161.98% |
| Jun, 2022 | $2.20 | $1.19 | $1.01 | 47,417,006.0 | -12.32% |
| May, 2022 | $2.64 | $1.00 | $1.64 | 103,164,149.0 | -34.91% |
| Apr, 2022 | $4.42 | $2.01 | $2.41 | 20,456,126.0 | -49.28% |
| Mar, 2022 | $4.97 | $2.56 | $2.41 | 93,634,125.0 | +44.14% |
| Feb, 2022 | $4.29 | $2.64 | $1.65 | 12,125,766.0 | -29.95% |
| Jan, 2022 | $7.92 | $3.44 | $4.48 | 11,792,747.0 | -44.95% |
0.82%
1.87%
Cap:
|
Volume (24h):