Skip to main content

Eos Energy Enterprises, Inc. - Warrant (NQ: EOSEW )

0.3970 +0.0170 (+4.47%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.4446 0.4446 0.3201 0.3970 32,194 +0.02(+4.47%)
Mar 12, 2025 0.4000 0.4446 0.3800 0.3800 12,347 -0.02(-5.00%)
Mar 11, 2025 0.4455 0.4500 0.3510 0.4000 19,982 -0.00(-0.25%)
Mar 10, 2025 0.4100 0.4490 0.3800 0.4010 53,085 -0.07(-14.68%)
Mar 07, 2025 0.4900 0.5100 0.4400 0.4700 48,348 +0.02(+4.44%)
Mar 06, 2025 0.6000 0.6300 0.4112 0.4500 113,363 -0.11(-20.04%)
Mar 05, 2025 0.5000 0.6500 0.5000 0.5628 174,691 +0.09(+19.74%)
Mar 04, 2025 0.4600 0.5100 0.3700 0.4700 126,915 -0.03(-6.00%)
Mar 03, 2025 0.6000 0.6550 0.4833 0.5000 37,750 -0.06(-11.50%)
Feb 28, 2025 0.4997 0.5775 0.4997 0.5650 67,505 +0.06(+13.00%)
Feb 27, 2025 0.5300 0.5300 0.4900 0.5000 17,420 -0.03(-5.66%)
Feb 26, 2025 0.5400 0.5800 0.4900 0.5300 63,569 +0.04(+8.16%)
Feb 25, 2025 0.5000 0.5495 0.4200 0.4900 203,806 -0.09(-15.52%)
Feb 24, 2025 0.6100 0.6200 0.5350 0.5800 38,010 -0.03(-5.55%)
Feb 21, 2025 0.6407 0.7000 0.5500 0.6141 100,023 +0.01(+2.35%)
Feb 20, 2025 0.5200 0.8000 0.5200 0.6000 208,730 -0.05(-8.37%)
Feb 19, 2025 0.6666 0.6800 0.6100 0.6548 88,085 -0.06(-8.10%)
Feb 18, 2025 0.6600 0.7600 0.6250 0.7125 65,122 -0.04(-5.01%)
Feb 14, 2025 0.7900 0.9000 0.7260 0.7501 73,117 -0.13(-14.76%)
Feb 13, 2025 0.7100 0.8900 0.7000 0.8800 118,835 +0.20(+28.96%)
Feb 12, 2025 0.7200 0.7800 0.6100 0.6824 221,762 -0.04(-5.22%)
Feb 11, 2025 1.000 1.000 0.6900 0.7200 366,829 -0.23(-24.21%)
Feb 10, 2025 1.000 1.061 0.9200 0.9500 202,459 -0.04(-4.04%)
Feb 07, 2025 1.180 1.200 0.9600 0.9900 415,602 -0.16(-13.91%)
Feb 06, 2025 1.110 1.275 1.110 1.150 128,325 -0.07(-5.68%)
Feb 05, 2025 1.325 1.390 1.200 1.219 75,814 -0.19(-13.52%)
Feb 04, 2025 1.440 1.460 1.190 1.410 162,990 +0.25(+21.55%)
Feb 03, 2025 1.210 1.315 1.150 1.160 72,685 -0.15(-11.45%)
Jan 31, 2025 1.440 1.440 1.310 1.310 77,296 +0.05(+3.97%)
Jan 30, 2025 1.270 1.450 1.250 1.260 233,501 +0.07(+5.88%)
Jan 29, 2025 1.200 1.274 1.180 1.190 54,821 -0.05(-4.03%)
Jan 28, 2025 1.400 1.450 1.150 1.240 45,711 -0.04(-3.13%)
Jan 27, 2025 1.100 1.400 1.100 1.280 134,995 -0.12(-8.57%)
Jan 24, 2025 1.550 1.610 1.400 1.400 103,644 +0.00(+0.36%)
Jan 23, 2025 1.250 1.400 1.250 1.395 208,630 +0.15(+11.60%)
Jan 22, 2025 1.120 1.250 1.120 1.250 122,633 +0.05(+4.17%)
Jan 21, 2025 1.300 1.300 1.060 1.200 178,421 -0.08(-6.25%)
Jan 17, 2025 1.280 1.390 1.170 1.280 224,715 +0.03(+2.40%)
Jan 16, 2025 1.150 1.300 1.077 1.250 169,071 +0.10(+8.70%)
Jan 15, 2025 1.090 1.160 0.9600 1.150 61,445 +0.11(+10.58%)
Jan 14, 2025 1.040 1.150 0.9650 1.040 90,259 +0.04(+4.00%)
Jan 13, 2025 1.090 1.100 0.8876 1.000 79,347 +0.02(+2.04%)
Jan 10, 2025 1.010 1.050 0.9401 0.9800 139,426 -0.09(-8.41%)
Jan 08, 2025 1.100 1.150 1.000 1.070 142,500 -0.04(-3.62%)
Jan 07, 2025 1.200 1.220 1.070 1.110 109,029 -0.06(-5.11%)
Jan 06, 2025 1.260 1.280 1.170 1.170 40,131 -0.03(-2.50%)
Jan 03, 2025 1.160 1.380 1.090 1.200 113,263 -0.04(-3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.