MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EOSE — Eos Energy Enterprises, Inc. Class A Common Stock
NasdaqEos Energy Enterprises, Inc. Class A Common Stock
$3.21
+0.07(+2.23%)
- O
- 3.25
- H
- 3.25
- L
- 3.11
- V
- 23.79M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.21
Period Return-30.97%
Period High$19.86
Period Low$2.96
Avg Daily Volume21.74M
Total Trading Days365
EOSE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.25 | $3.25 | $3.11 | $3.21 | +$0.07 | +2.23% | 23,790,607 | $3.19 | $3.11 $3.25 |
| Oct 1, 2026 | $3.04 | $3.20 | $2.96 | $3.14 | +$0.08 | +2.45% | 24,646,468 | $3.07 | $2.96 $3.20 |
| Sep 30, 2026 | $3.22 | $3.23 | $3.06 | $3.07 | $-0.05 | -1.45% | 24,044,315 | $3.10 | $3.06 $3.23 |
| Sep 29, 2026 | $3.17 | $3.26 | $3.07 | $3.11 | +$0.04 | +1.30% | 23,352,257 | $3.14 | $3.07 $3.26 |
| Sep 28, 2026 | $3.14 | $3.17 | $3.01 | $3.07 | $-0.10 | -3.00% | 25,831,247 | $3.09 | $3.01 $3.17 |
| Sep 25, 2026 | $3.32 | $3.33 | $3.16 | $3.17 | $-0.08 | -2.47% | 33,530,402 | $3.22 | $3.16 $3.33 |
| Sep 24, 2026 | $3.50 | $3.51 | $3.17 | $3.25 | $-0.34 | -9.36% | 54,301,139 | $3.26 | $3.17 $3.51 |
| Sep 23, 2026 | $3.99 | $3.99 | $3.56 | $3.58 | $-0.48 | -11.82% | 31,301,286 | $3.72 | $3.56 $3.99 |
| Sep 22, 2026 | $4.14 | $4.35 | $4.05 | $4.06 | $-0.01 | -0.25% | 26,837,124 | $4.16 | $4.05 $4.35 |
| Sep 21, 2026 | $4.07 | $4.16 | $3.98 | $4.07 | +$0.11 | +2.78% | 26,056,030 | $4.06 | $3.98 $4.16 |
| Sep 18, 2026 | $4.02 | $4.19 | $3.81 | $3.96 | $-0.02 | -0.50% | 24,874,110 | $3.92 | $3.81 $4.19 |
| Sep 17, 2026 | $4.03 | $4.13 | $3.93 | $3.98 | +$0.05 | +1.14% | 23,686,445 | $4.02 | $3.93 $4.13 |
| Sep 16, 2026 | $4.15 | $4.16 | $3.82 | $3.94 | $-0.14 | -3.32% | 24,764,660 | $3.92 | $3.82 $4.16 |
| Sep 15, 2026 | $3.90 | $4.19 | $3.84 | $4.07 | +$0.25 | +6.54% | 25,081,845 | $4.01 | $3.84 $4.19 |
| Sep 14, 2026 | $3.77 | $3.97 | $3.75 | $3.82 | $-0.13 | -3.29% | 20,843,428 | $3.86 | $3.75 $3.97 |
| Sep 11, 2026 | $4.05 | $4.13 | $3.91 | $3.95 | $-0.04 | -1.00% | 19,625,271 | $4.02 | $3.91 $4.13 |
| Sep 10, 2026 | $3.97 | $4.13 | $3.91 | $3.99 | $-0.16 | -3.86% | 21,963,201 | $4.04 | $3.91 $4.13 |
| Sep 9, 2026 | $4.18 | $4.28 | $4.06 | $4.15 | $-0.15 | -3.49% | 24,072,884 | $4.15 | $4.06 $4.28 |
| Sep 8, 2026 | $3.99 | $4.59 | $3.97 | $4.30 | +$0.42 | +10.82% | 46,733,307 | $4.39 | $3.97 $4.59 |
| Sep 4, 2026 | $3.52 | $3.91 | $3.43 | $3.88 | +$0.38 | +10.86% | 23,978,856 | $3.68 | $3.43 $3.91 |
| Sep 3, 2026 | $3.57 | $3.71 | $3.46 | $3.50 | $-0.11 | -3.05% | 23,375,059 | $3.54 | $3.46 $3.71 |
| Sep 2, 2026 | $3.42 | $3.69 | $3.21 | $3.61 | +$0.57 | +18.75% | 73,365,035 | $3.50 | $3.21 $3.69 |
| Sep 1, 2026 | $3.14 | $3.17 | $3.01 | $3.04 | $-0.18 | -5.59% | 13,590,619 | $3.07 | $3.01 $3.17 |
| Aug 31, 2026 | $3.21 | $3.28 | $3.18 | $3.22 | $-0.04 | -1.23% | 12,838,452 | $3.22 | $3.18 $3.28 |
| Aug 28, 2026 | $3.37 | $3.43 | $3.24 | $3.26 | $-0.16 | -4.68% | 15,914,204 | $3.29 | $3.24 $3.43 |
| Aug 27, 2026 | $3.48 | $3.55 | $3.39 | $3.42 | +$0.08 | +2.40% | 14,413,179 | $3.45 | $3.39 $3.55 |
| Aug 26, 2026 | $3.50 | $3.59 | $3.31 | $3.34 | $-0.20 | -5.65% | 19,848,144 | $3.37 | $3.31 $3.59 |
| Aug 25, 2026 | $3.56 | $3.63 | $3.44 | $3.54 | +$0.08 | +2.31% | 23,061,302 | $3.57 | $3.44 $3.63 |
| Aug 24, 2026 | $3.69 | $3.70 | $3.38 | $3.46 | $-0.35 | -9.19% | 27,578,982 | $3.46 | $3.38 $3.70 |
| Aug 21, 2026 | $3.54 | $3.82 | $3.48 | $3.81 | +$0.35 | +10.12% | 28,600,052 | $3.64 | $3.48 $3.82 |