EOSEW Historical Prices
Eos Energy Enterprises, Inc. Warrant · daily open, high, low, close & volume
Trading days
73
Period high
8.31
Period low
1.05
Period change
-58.88%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.30 | 1.49 | 1.25 | 1.25 | +4.17% | 16,044 |
| Oct 28, 2026 | 1.28 | 1.49 | 1.19 | 1.20 | -7.69% | 16,254 |
| Oct 27, 2026 | 1.41 | 1.57 | 1.22 | 1.30 | -3.70% | 25,018 |
| Oct 26, 2026 | 1.27 | 1.59 | 1.10 | 1.35 | +23.85% | 35,327 |
| Oct 23, 2026 | 1.05 | 1.37 | 1.05 | 1.09 | -0.91% | 26,464 |
| Oct 22, 2026 | 1.20 | 1.25 | 1.10 | 1.10 | +0.00% | 20,976 |
| Oct 21, 2026 | 1.11 | 1.18 | 1.10 | 1.10 | +0.00% | 52,849 |
| Oct 20, 2026 | 1.51 | 1.57 | 1.05 | 1.10 | -21.99% | 14,596 |
| Oct 19, 2026 | 1.58 | 1.60 | 1.41 | 1.41 | +0.00% | 6,338 |
| Oct 16, 2026 | 1.61 | 1.61 | 1.41 | 1.41 | -9.62% | 15,928 |
| Oct 15, 2026 | 1.52 | 1.80 | 1.52 | 1.56 | -1.89% | 10,054 |
| Oct 14, 2026 | 1.60 | 1.87 | 1.59 | 1.59 | -18.46% | 7,865 |
| Oct 13, 2026 | 2.23 | 2.23 | 1.94 | 1.95 | -2.01% | 2,470 |
| Oct 12, 2026 | 2.30 | 2.60 | 1.50 | 1.99 | -10.76% | 12,893 |
| Oct 9, 2026 | 2.57 | 2.73 | 2.23 | 2.23 | -8.98% | 4,840 |
| Oct 8, 2026 | 2.84 | 2.88 | 2.35 | 2.45 | -7.55% | 13,680 |
| Oct 7, 2026 | 2.70 | 2.88 | 2.65 | 2.65 | -3.64% | 11,217 |
| Oct 6, 2026 | 2.71 | 2.95 | 2.71 | 2.75 | -5.17% | 32,366 |
| Oct 5, 2026 | 3.43 | 3.92 | 2.43 | 2.90 | +7.81% | 17,354 |
| Oct 2, 2026 | 2.48 | 2.84 | 2.48 | 2.69 | +1.51% | 4,090 |
| Oct 1, 2026 | 2.65 | 2.75 | 2.38 | 2.65 | -3.28% | 4,171 |
| Sep 30, 2026 | 2.92 | 2.92 | 2.70 | 2.74 | -7.74% | 7,557 |
| Sep 29, 2026 | 2.71 | 2.97 | 2.53 | 2.97 | +10.00% | 4,800 |
| Sep 28, 2026 | 2.90 | 2.90 | 2.53 | 2.70 | -10.00% | 19,676 |
| Sep 25, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | -3.85% | 5,279 |
| Sep 24, 2026 | 3.10 | 3.12 | 3.00 | 3.12 | -12.85% | 9,070 |
| Sep 23, 2026 | 3.90 | 3.90 | 3.33 | 3.58 | -9.82% | 7,630 |
| Sep 22, 2026 | 3.99 | 4.10 | 3.35 | 3.97 | +11.20% | 9,301 |
| Sep 21, 2026 | 3.89 | 3.92 | 3.56 | 3.57 | -6.05% | 5,072 |
| Sep 18, 2026 | 4.00 | 4.00 | 3.43 | 3.80 | +8.57% | 9,907 |
| Sep 17, 2026 | 3.95 | 3.95 | 3.49 | 3.50 | -3.58% | 1,172 |
| Sep 16, 2026 | 3.67 | 3.89 | 3.45 | 3.63 | -0.55% | 5,959 |
| Sep 15, 2026 | 4.00 | 4.00 | 3.50 | 3.65 | +4.29% | 3,210 |
| Sep 14, 2026 | 3.75 | 3.75 | 3.50 | 3.50 | -4.11% | 3,481 |
| Sep 11, 2026 | 3.93 | 3.93 | 3.60 | 3.65 | -6.65% | 5,238 |
| Sep 9, 2026 | 3.85 | 4.05 | 3.65 | 3.91 | +0.26% | 6,084 |
| Sep 8, 2026 | 3.60 | 4.00 | 3.35 | 3.90 | +18.18% | 16,191 |
| Sep 4, 2026 | 2.92 | 3.85 | 2.88 | 3.30 | +3.12% | 9,171 |
| Sep 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | +0.00% | 493 |
| Sep 2, 2026 | 2.95 | 3.35 | 2.95 | 3.20 | +8.84% | 10,532 |
| Aug 31, 2026 | 3.05 | 3.55 | 2.69 | 2.94 | +6.91% | 6,116 |
| Aug 28, 2026 | 3.05 | 3.49 | 2.56 | 2.75 | -13.79% | 17,063 |
| Aug 27, 2026 | 3.03 | 3.20 | 2.90 | 3.19 | +5.28% | 4,960 |
| Aug 26, 2026 | 3.01 | 3.20 | 3.01 | 3.03 | -5.90% | 4,155 |
| Aug 25, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | +7.33% | 459 |
| Aug 24, 2026 | 2.97 | 3.40 | 2.97 | 3.00 | -6.25% | 2,072 |
| Aug 21, 2026 | 3.10 | 3.25 | 2.30 | 3.20 | +14.29% | 4,971 |
| Aug 20, 2026 | 3.25 | 3.30 | 2.80 | 2.80 | -13.85% | 4,129 |
| Aug 19, 2026 | 3.47 | 3.47 | 2.80 | 3.25 | -0.91% | 6,453 |
| Aug 18, 2026 | 3.11 | 3.30 | 2.78 | 3.28 | -7.61% | 7,579 |
| Aug 17, 2026 | 3.17 | 3.71 | 3.16 | 3.55 | +14.52% | 2,515 |
| Aug 14, 2026 | 3.58 | 3.65 | 3.10 | 3.10 | -6.34% | 9,977 |
| Aug 13, 2026 | 3.27 | 3.36 | 3.20 | 3.31 | -1.19% | 39,700 |
| Aug 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | -2.33% | 2,749 |
| Aug 11, 2026 | 3.13 | 3.50 | 3.10 | 3.43 | +12.46% | 17,219 |
| Aug 10, 2026 | 3.10 | 3.70 | 2.80 | 3.05 | -11.85% | 69,647 |
| Aug 7, 2026 | 3.50 | 3.74 | 3.20 | 3.46 | -0.86% | 16,173 |
| Aug 6, 2026 | 3.00 | 3.95 | 2.85 | 3.49 | +14.43% | 30,001 |
| Aug 5, 2026 | 2.95 | 3.50 | 2.67 | 3.05 | +3.39% | 11,588 |
| Aug 4, 2026 | 2.30 | 4.50 | 2.30 | 2.95 | +100.68% | 28,695 |
| Nov 17, 2025 | 2.20 | 2.31 | 1.20 | 1.47 | -34.96% | 225,128 |
| Nov 14, 2025 | 2.67 | 3.75 | 2.16 | 2.26 | -40.99% | 469,585 |
| Nov 13, 2025 | 5.10 | 5.65 | 3.28 | 3.83 | -32.92% | 389,851 |
| Nov 12, 2025 | 7.32 | 8.17 | 4.41 | 5.71 | -18.43% | 492,211 |
| Nov 11, 2025 | 7.40 | 7.76 | 6.59 | 7.00 | -9.44% | 203,488 |
| Nov 10, 2025 | 6.64 | 8.31 | 5.85 | 7.73 | +14.86% | 675,379 |
| Nov 7, 2025 | 3.31 | 6.80 | 2.73 | 6.73 | +70.81% | 1,271,413 |
| Nov 6, 2025 | 4.74 | 4.74 | 3.15 | 3.94 | +13.54% | 309,637 |
| Nov 5, 2025 | 3.27 | 3.95 | 2.66 | 3.47 | +24.37% | 279,246 |
| Nov 4, 2025 | 3.68 | 3.68 | 2.78 | 2.79 | -32.77% | 231,551 |
| Nov 3, 2025 | 4.37 | 5.10 | 4.10 | 4.15 | -9.19% | 187,901 |
| Oct 31, 2025 | 3.50 | 4.85 | 3.05 | 4.57 | +50.33% | 434,271 |
| Oct 30, 2025 | 2.64 | 3.50 | 2.37 | 3.04 | -4.10% | 465,537 |
Daily open, high, low, close and volume for Eos Energy Enterprises, Inc. Warrant (EOSEW). Showing 73 trading days. Unadjusted prices.