Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqCM · Technology · Historical Data
Daily EOSE OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-12 | $8.38 | $7.77 | $8.10 | — |
| 2026-05-11 | $9.25 | $7.77 | $8.57 | — |
| 2026-05-08 | $8.08 | $6.55 | $8.01 | — |
| 2026-05-07 | $6.86 | $6.24 | $6.36 | — |
| 2026-05-06 | $6.60 | $6.07 | $6.54 | — |
| 2026-05-05 | $6.53 | $6.14 | $6.23 | — |
| 2026-05-04 | $6.41 | $6.12 | $6.38 | — |
| 2026-05-01 | $6.73 | $6.43 | $6.45 | — |
| 2026-04-30 | $6.84 | $6.33 | $6.70 | — |
| 2026-04-29 | $6.87 | $6.28 | $6.34 | — |
| 2026-04-28 | $7.01 | $6.66 | $6.81 | — |
| 2026-04-27 | $7.99 | $7.15 | $7.16 | — |
| 2026-04-24 | $8.07 | $6.95 | $7.67 | — |
| 2026-04-23 | $7.49 | $6.77 | $6.93 | — |
| 2026-04-22 | $7.55 | $7.05 | $7.34 | — |
| 2026-04-21 | $7.38 | $6.95 | $7.03 | — |
| 2026-04-20 | $7.39 | $6.88 | $7.16 | — |
| 2026-04-17 | $7.78 | $7.08 | $7.16 | — |
| 2026-04-16 | $7.35 | $6.86 | $7.11 | — |
| 2026-04-15 | $7.55 | $6.82 | $7.08 | — |
| 2026-04-14 | $6.63 | $6.06 | $6.32 | — |
| 2026-04-13 | $6.32 | $5.40 | $6.16 | — |
| 2026-04-10 | $6.37 | $5.53 | $5.62 | — |
| 2026-04-09 | $5.99 | $4.91 | $5.95 | — |
| 2026-04-08 | $5.19 | $4.51 | $4.59 | — |
| 2026-04-07 | $4.81 | $4.43 | $4.48 | — |
| 2026-04-06 | $5.03 | $4.74 | $4.84 | — |
| 2026-04-02 | $5.07 | $4.70 | $4.97 | — |
| 2026-04-01 | $5.18 | $4.87 | $4.99 | — |
| 2026-03-31 | $4.98 | $4.52 | $4.96 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The EOSE Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the EOSE chart with the MAX timeframe.
TECHi shows 1 year of daily EOSE bars by default; the underlying provider feed reaches back to Eos Energy Enterprises's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
