The highest closing price for Eos Energy Enterprises (EOSE) last month was $3.18, on November 5. It was down 12.7% for the month. The latest price is $4.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $2.73 | $3.00 | $2.73 | $2.95 | 5,469,946 |
November 27 2024 | $2.73 | $2.85 | $2.64 | $2.70 | 3,864,127 |
November 26 2024 | $2.80 | $2.82 | $2.66 | $2.68 | 3,447,847 |
November 25 2024 | $2.73 | $2.85 | $2.59 | $2.79 | 8,531,937 |
November 22 2024 | $2.51 | $2.74 | $2.46 | $2.70 | 5,642,821 |
November 21 2024 | $2.28 | $2.61 | $2.23 | $2.51 | 6,944,312 |
November 20 2024 | $2.32 | $2.36 | $2.22 | $2.28 | 4,118,732 |
November 19 2024 | $2.11 | $2.36 | $2.07 | $2.31 | 6,024,820 |
November 18 2024 | $2.21 | $2.22 | $2.06 | $2.15 | 6,456,171 |
November 15 2024 | $2.23 | $2.31 | $2.16 | $2.19 | 16,398,150 |
November 14 2024 | $2.32 | $2.35 | $2.22 | $2.23 | 5,342,549 |
November 13 2024 | $2.36 | $2.52 | $2.30 | $2.31 | 6,187,662 |
November 12 2024 | $2.45 | $2.45 | $2.32 | $2.38 | 6,976,248 |
November 11 2024 | $2.60 | $2.62 | $2.43 | $2.50 | 7,186,911 |
November 08 2024 | $2.78 | $2.80 | $2.59 | $2.67 | 6,567,967 |
November 07 2024 | $2.65 | $2.87 | $2.58 | $2.76 | 8,772,187 |
November 06 2024 | $2.67 | $2.78 | $2.23 | $2.55 | 22,213,070 |
November 05 2024 | $2.99 | $3.20 | $2.92 | $3.18 | 7,658,271 |
November 04 2024 | $3.12 | $3.16 | $2.91 | $2.92 | 6,285,329 |
November 01 2024 | $3.38 | $3.50 | $3.13 | $3.15 | 6,916,091 |
Daily pricing data for Eos Energy Enterprises dates back to 6/3/2020, and may be incomplete.
