The highest closing price for Eos Energy Enterprises (EOSE) last month was $7.67, on April 24. It was up 33.9% for the month. The latest price is $8.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $6.51 | $6.84 | $6.33 | $6.70 | 18,851,900 |
April 29 2026 | $6.87 | $6.87 | $6.28 | $6.34 | 17,940,300 |
April 28 2026 | $6.97 | $7.01 | $6.66 | $6.81 | 16,792,800 |
April 27 2026 | $7.71 | $7.99 | $7.15 | $7.16 | 22,022,000 |
April 24 2026 | $7.00 | $8.07 | $6.95 | $7.67 | 34,925,300 |
April 23 2026 | $7.29 | $7.49 | $6.77 | $6.93 | 21,136,900 |
April 22 2026 | $7.23 | $7.55 | $7.05 | $7.34 | 22,719,600 |
April 21 2026 | $7.26 | $7.38 | $6.96 | $7.03 | 20,252,600 |
April 20 2026 | $7.01 | $7.39 | $6.88 | $7.16 | 19,922,200 |
April 17 2026 | $7.29 | $7.78 | $7.08 | $7.16 | 28,762,400 |
April 16 2026 | $7.26 | $7.35 | $6.86 | $7.11 | 26,259,900 |
April 15 2026 | $6.89 | $7.55 | $6.82 | $7.08 | 54,436,200 |
April 14 2026 | $6.41 | $6.63 | $6.06 | $6.32 | 30,731,300 |
April 13 2026 | $5.48 | $6.32 | $5.40 | $6.16 | 28,500,400 |
April 10 2026 | $6.19 | $6.37 | $5.53 | $5.62 | 55,943,500 |
April 09 2026 | $4.95 | $5.99 | $4.91 | $5.95 | 62,908,400 |
April 08 2026 | $4.98 | $5.19 | $4.51 | $4.59 | 20,423,200 |
April 07 2026 | $4.74 | $4.81 | $4.43 | $4.48 | 16,344,800 |
April 06 2026 | $4.93 | $5.03 | $4.74 | $4.84 | 10,455,600 |
April 02 2026 | $4.71 | $5.07 | $4.70 | $4.97 | 12,201,600 |
April 01 2026 | $5.01 | $5.18 | $4.87 | $4.99 | 15,088,500 |
Daily pricing data for Eos Energy Enterprises dates back to 6/3/2020, and may be incomplete.