Eos Energy Enterprises, Inc. - Common Stock (EOSE)

Historical Prices For Eos Energy Enterprises, Inc. - Common Stock (EOSE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	15.20	15.90	14.32	14.36	16,585,640	14.36
10/22/2025	15.60	16.34	14.19	15.06	27,455,124	15.06
10/21/2025	17.02	17.33	15.64	16.30	50,240,568	16.30
10/20/2025	16.20	16.20	14.59	15.01	14,585,342	15.01
10/17/2025	15.14	15.49	14.50	15.04	20,353,703	15.04
10/16/2025	18.10	18.21	15.34	15.45	31,430,215	15.45
10/15/2025	18.28	19.05	16.94	18.28	32,512,848	18.28
10/14/2025	16.61	17.81	16.10	16.98	34,213,092	16.98
10/13/2025	15.10	17.36	14.94	17.05	41,879,935	17.05
10/10/2025	14.69	14.69	13.54	13.82	22,063,146	13.82
10/09/2025	15.05	15.09	14.38	14.64	17,296,921	14.64
10/08/2025	13.55	15.34	13.31	14.82	28,939,144	14.82
10/07/2025	14.20	14.56	13.57	13.66	19,098,696	13.66
10/06/2025	14.44	15.19	13.55	13.86	35,312,163	13.86
10/03/2025	12.47	13.51	12.29	12.60	24,711,456	12.60
10/02/2025	12.95	13.13	12.18	12.36	27,046,256	12.36
10/01/2025	11.37	12.40	11.12	12.37	20,328,010	12.37
9/30/2025	11.00	11.57	10.80	11.39	14,073,432	11.39
9/29/2025	10.43	11.45	10.23	11.17	23,828,010	11.17
9/26/2025	10.50	10.61	9.83	10.12	12,679,253	10.12
9/25/2025	10.12	10.71	9.77	10.49	22,744,432	10.49
9/24/2025	10.27	11.36	10.21	10.65	32,656,495	10.65
9/23/2025	10.30	10.61	9.93	10.16	21,201,440	10.16
9/22/2025	10.46	10.48	9.85	10.24	30,582,377	10.24
9/19/2025	9.22	10.15	9.17	9.76	36,023,578	9.76
9/18/2025	8.77	9.25	8.44	9.00	21,813,186	9.00
9/17/2025	8.27	8.74	8.12	8.50	14,122,698	8.50
9/16/2025	8.32	8.40	7.93	8.29	11,230,122	8.29
9/15/2025	8.44	8.54	8.21	8.28	15,708,122	8.28
9/12/2025	7.24	8.24	7.17	8.20	19,132,814	8.20
9/11/2025	6.81	7.28	6.72	7.22	8,503,047	7.22
9/10/2025	7.05	7.37	6.80	6.87	12,883,674	6.87
9/09/2025	6.93	7.04	6.66	6.98	9,846,236	6.98
9/08/2025	7.20	7.47	6.81	6.87	14,776,903	6.87
9/05/2025	7.54	7.62	7.00	7.21	12,937,395	7.21
9/04/2025	7.62	7.67	7.04	7.34	12,362,493	7.34
9/03/2025	7.67	8.09	7.55	7.62	16,706,608	7.62
9/02/2025	6.71	7.60	6.51	7.51	19,798,633	7.51
8/29/2025	7.13	7.21	6.76	6.90	8,689,458	6.90
8/28/2025	7.27	7.34	6.87	7.13	11,202,080	7.13
8/27/2025	6.95	7.14	6.80	7.12	11,208,425	7.12
8/26/2025	6.34	6.94	6.31	6.92	15,715,174	6.92
8/25/2025	6.32	6.38	6.14	6.27	5,348,028	6.27
8/22/2025	6.03	6.38	5.96	6.32	8,341,786	6.32
8/21/2025	5.94	6.03	5.84	6.02	4,576,897	6.02
8/20/2025	5.91	6.01	5.77	5.99	7,628,989	5.99
8/19/2025	6.25	6.27	5.95	6.05	7,993,237	6.05
8/18/2025	5.96	6.40	5.92	6.33	13,493,109	6.33
8/15/2025	6.35	6.35	5.83	5.86	15,502,076	5.86
8/14/2025	6.12	6.61	6.10	6.33	9,901,018	6.33
8/13/2025	6.14	6.35	5.84	6.34	15,182,566	6.34
8/12/2025	6.21	6.26	6.00	6.11	11,761,945	6.11
8/11/2025	6.37	6.54	6.29	6.35	8,528,486	6.35
8/08/2025	6.60	6.69	6.20	6.37	11,401,588	6.37
8/07/2025	6.57	6.91	6.51	6.56	15,787,580	6.56
8/06/2025	6.51	6.76	6.30	6.46	13,888,607	6.46
8/05/2025	6.20	6.54	6.06	6.51	16,617,925	6.51
8/04/2025	5.67	6.35	5.64	6.21	15,647,435	6.21
8/01/2025	5.47	5.64	5.27	5.51	13,993,314	5.51
7/31/2025	5.47	6.55	5.41	5.70	24,960,866	5.70
7/30/2025	5.92	6.30	5.91	5.92	15,497,012	5.92
7/29/2025	6.29	6.31	5.79	5.96	10,225,817	5.96
7/28/2025	6.45	6.54	6.04	6.18	10,374,691	6.18
7/25/2025	6.26	6.66	6.18	6.37	11,904,870	6.37
7/24/2025	6.23	6.52	6.12	6.36	13,459,255	6.36