Eos Energy Enterprises, Inc.
EOSEWNASDAQIndustrials
$1.47
$-0.79(-34.96%)
Market Cap$423223087
P/E Ratio—
52W High$8.31
52W Low$0.125
Eos Energy Enterprises, Inc.（EOSEW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eosew · 日线历史（复权）· FMP · 截至 2025年11月17日
5-Year High5Y
$9.35
Jun 11, 2021
-84.3% from here
5-Year Low5Y
$0.0675
Jun 6, 2024
+2.1K% from low
IPO Priceadj.
$3.35
Nov 19, 2020
-56.1% since IPO
1 Year Ago
$0.3810
Jun 9, 2025
+285.8% in 1Y
5 Years Ago
$8.40
Jun 9, 2021
-82.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EOSEW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | $3.78 | $2.31 | $1.20 | $1.47 | $1.47 | 225K | -61.11% |
| Nov 14, 2025 | $2.67 | $3.75 | $2.16 | $2.26 | $2.26 | 470K | -15.36% |
| Nov 13, 2025 | $5.10 | $5.65 | $3.28 | $3.83 | $3.83 | 390K | -24.90% |
| Nov 12, 2025 | $7.32 | $8.17 | $4.41 | $5.71 | $5.71 | 492K | -21.99% |
| Nov 11, 2025 | $7.40 | $7.76 | $6.59 | $7.00 | $7.00 | 204K | -5.41% |
| Nov 10, 2025 | $6.64 | $8.31 | $5.85 | $7.73 | $7.73 | 675K | +16.42% |
| Nov 7, 2025 | $3.31 | $6.80 | $2.74 | $6.73 | $6.73 | 1.3M | +103.32% |
| Nov 6, 2025 | $4.74 | $4.74 | $3.15 | $3.94 | $3.94 | 310K | -16.88% |
| Nov 5, 2025 | $3.27 | $3.95 | $2.66 | $3.47 | $3.47 | 279K | +6.12% |
| Nov 4, 2025 | $3.68 | $3.68 | $2.78 | $2.79 | $2.79 | 232K | -24.18% |
| Nov 3, 2025 | $4.37 | $5.10 | $4.10 | $4.15 | $4.15 | 188K | -5.03% |
| Oct 31, 2025 | $3.50 | $4.85 | $3.05 | $4.57 | $4.57 | 434K | +30.57% |
| Oct 30, 2025 | $2.64 | $3.50 | $2.37 | $3.04 | $3.04 | 466K | +15.15% |
| Oct 29, 2025 | $3.78 | $4.15 | $2.84 | $3.17 | $3.17 | 257K | -16.14% |
| Oct 28, 2025 | $3.91 | $4.62 | $3.40 | $3.80 | $3.80 | 193K | -2.81% |
| Oct 27, 2025 | $5.10 | $5.69 | $3.93 | $4.15 | $4.15 | 444K | -18.63% |
| Oct 24, 2025 | $3.47 | $5.18 | $3.47 | $4.75 | $4.75 | 694K | +36.89% |
| Oct 23, 2025 | $4.20 | $4.63 | $3.15 | $3.21 | $3.21 | 266K | -23.57% |
| Oct 22, 2025 | $5.42 | $5.90 | $3.25 | $4.07 | $4.07 | 217K | -24.91% |
| Oct 21, 2025 | $6.26 | $6.26 | $4.66 | $5.06 | $5.06 | 339K | -19.17% |
Showing 1–20 of 1,109 records
Annual Stock Price Performance · EOSEW
Jan 1 → Dec 31 · 5 years2025+34.9%$1.09 → $1.47
+34.9%
2024+415.8%$0.19 → $0.98
+415.8%
2023-16.8%$0.24 → $0.20
-16.8%
2022-91.0%$2.68 → $0.24
-91.0%
2021-64.1%$7.94 → $2.85
-64.1%
Best Year2024 · +415.8%
Worst Year2022 · -91.0%
Positive Years2 / 5
Avg Annual Return+55.7%
5Y Total Return-81.5%
5Y CAGR~-28.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in EOSEW?
If you invested $1,000 in EOSEW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$439
Total Return-56.1%
CAGR~-12.8% / yr
Profit$-561
Based on Nov 19, 2020 · $3.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eos Energy Enterprises, Inc.（EOSEW）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EOSEW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EOSEW 历史股价FMP 日线复权 OHLCV