US market hours
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: Checking…
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
Shortcuts
/ search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close
NASDAQ · Industrials · Historical Data
Eos Energy Enterprises (EOSE) Historical Prices & Returns
Daily EOSE open, high, low, close, volume rows through the latest completed session. Returns, range, and realised volatility exclude an unfinished bar while the cash session is open.
Section freshness
Research as of Sep 26, 5:17 PM EDT · Prices as of Sep 25, 4:00 PM EDT · Fundamentals checked Sep 26, 10:01 PM EDT · Statements Jun 30, 2026
EOSE
$3.17
▼ -$0.0800(-2.47%)4:00 PM ET - vs previous closeQuote as of Sep 25, 2026, 4:00 PM EDT
US market market is closed. Showing the latest available regular-session trade from Sep 25, 2026, 4:00 PM EDT.
52w high$19.86
52w low$3.01
Yahoo Finance · latest regular-session print · as of Sep 25, 2026, 4:00 PM EDT · delay not stated · current source
- 1-year return
- -69.09%
- First close → last close
- Range high
- $19.86
- Range low
- $3.01
- Realised vol (annualised)
- 120%
- σ of daily log returns × √252
Trend read
Near the 52-week low.
Trading near the 52-week low is a distress signal until proven otherwise. Pair this history with the EOSE quote summary and any available financial statements to see whether the fundamental story has changed or the de-rate is sentiment.
Last 30 sessions
| Date | Open | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|---|
| $3.32 | $3.33 | $3.16 | $3.16 | -2.47% | 33,370,300 | |
| $3.50 | $3.51 | $3.17 | $3.24 | -9.36% | 54,301,100 | |
| $3.99 | $3.99 | $3.56 | $3.58 | -11.82% | 31,301,300 | |
| $4.14 | $4.35 | $4.05 | $4.06 | -0.25% | 26,837,100 | |
| $4.07 | $4.16 | $3.98 | $4.07 | +2.78% | 26,056,000 | |
| $4.02 | $4.19 | $3.81 | $3.96 | -0.50% | 24,874,100 | |
| $4.03 | $4.13 | $3.93 | $3.98 | +1.14% | 23,686,400 | |
| $4.15 | $4.16 | $3.82 | $3.93 | -3.32% | 24,764,700 | |
| $3.90 | $4.18 | $3.84 | $4.07 | +6.54% | 25,466,100 | |
| $3.77 | $3.97 | $3.75 | $3.82 | -3.29% | 21,171,300 | |
| $4.05 | $4.13 | $3.91 | $3.95 | -1.00% | 19,625,300 | |
| $3.96 | $4.13 | $3.91 | $3.99 | -3.86% | 21,963,200 | |
| $4.18 | $4.28 | $4.05 | $4.15 | -3.49% | 24,072,900 | |
| $3.99 | $4.59 | $3.97 | $4.30 | +10.82% | 46,733,300 | |
| $3.52 | $3.91 | $3.43 | $3.88 | +10.86% | 23,978,900 | |
| $3.57 | $3.71 | $3.46 | $3.50 | -3.05% | 23,375,100 | |
| $3.41 | $3.68 | $3.21 | $3.61 | +18.75% | 74,685,700 | |
| $3.13 | $3.16 | $3.01 | $3.04 | -5.59% | 13,626,400 | |
| $3.21 | $3.28 | $3.18 | $3.22 | -1.23% | 12,838,400 | |
| $3.37 | $3.42 | $3.24 | $3.26 | -4.68% | 15,914,200 | |
| $3.48 | $3.55 | $3.39 | $3.42 | +2.40% | 14,413,200 | |
| $3.49 | $3.59 | $3.31 | $3.34 | -5.65% | 19,848,100 | |
| $3.56 | $3.63 | $3.44 | $3.54 | +2.31% | 23,061,300 | |
| $3.69 | $3.69 | $3.38 | $3.46 | -9.19% | 27,579,000 | |
| $3.54 | $3.82 | $3.48 | $3.81 | +10.12% | 28,600,100 | |
| $3.67 | $3.67 | $3.28 | $3.46 | -7.49% | 36,255,600 | |
| $3.66 | $3.76 | $3.50 | $3.74 | +1.91% | 27,179,300 | |
| $3.75 | $3.87 | $3.64 | $3.67 | -6.62% | 20,860,900 | |
| $4.00 | $4.05 | $3.87 | $3.93 | -2.24% | 22,206,500 | |
| $4.12 | $4.22 | $3.96 | $4.02 | -3.37% | 16,943,300 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
Common questions.
What EOSE historical data does TECHi show?
TECHi shows dated Eos Energy Enterprises closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.
How does TECHi calculate EOSE returns and volatility?
Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.
How current is the EOSE price history?
The EOSE table runs through the most recent completed trading session. While the cash session is open, today's unfinished bar is shown separately and is left out of returns, volatility, and the daily table.
How much EOSE history is included?
The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.
All data sources
Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.
How to use this page
Use this to put the current move into long-range context.
Best for Drawdowns, period returns, volatility clusters, and dated price ranges.
Weak when Recent corporate actions or sparse observations distort the displayed baseline.