Register to chat with like-minded investors on our interactive forums.
EOSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.7604 | -0.0062 | -0.81% | 0.79 | 0.79 | 0.7013 | 4,142,361 |
| Apr 23 2024 | 0.7666 | -0.0044 | -0.57% | 0.7515 | 0.8392 | 0.7213 | 5,514,898 |
| Apr 22 2024 | 0.771 | 0.031 | 4.19% | 0.752 | 0.7797 | 0.7001 | 5,546,111 |
| Apr 19 2024 | 0.74 | -0.0298 | -3.87% | 0.77 | 0.7968 | 0.73 | 4,523,312 |
| Apr 18 2024 | 0.7698 | -0.054 | -6.55% | 0.84 | 0.84 | 0.7613 | 3,498,872 |
| Apr 17 2024 | 0.8238 | 0.0127 | 1.57% | 0.83 | 0.8412 | 0.7945 | 3,331,962 |
| Apr 16 2024 | 0.8111 | -0.0208 | -2.50% | 0.8482 | 0.856 | 0.80 | 4,398,140 |
| Apr 15 2024 | 0.8319 | -0.0514 | -5.82% | 0.8807 | 0.90969 | 0.7911 | 6,689,782 |
| Apr 12 2024 | 0.8833 | -0.0377 | -4.09% | 0.9164 | 0.95495 | 0.8507 | 7,593,463 |
| Apr 11 2024 | 0.921 | 0.0113 | 1.24% | 0.92 | 0.9592 | 0.90 | 7,133,183 |
| Apr 10 2024 | 0.9097 | -0.0277 | -2.95% | 0.93 | 0.9455 | 0.88 | 5,308,725 |
| Apr 09 2024 | 0.9374 | -0.0572 | -5.75% | 0.9891 | 1.02 | 0.911 | 6,435,536 |
| Apr 08 2024 | 0.9946 | -0.0154 | -1.52% | 1.01 | 1.0393 | 0.9705 | 3,235,000 |
| Apr 05 2024 | 1.01 | 0.03 | 2.69% | 1.00 | 1.01 | 0.956 | 3,323,456 |
| Apr 04 2024 | 0.9835 | 0.0209 | 2.17% | 0.96 | 1.01 | 0.9404 | 5,287,417 |
| Apr 03 2024 | 0.9626 | -0.0229 | -2.32% | 0.9782 | 0.98 | 0.94 | 3,515,336 |
| Apr 02 2024 | 0.9855 | -0.0088 | -0.89% | 0.97 | 1.01 | 0.9302 | 3,880,801 |
| Apr 01 2024 | 0.9943 | -0.0257 | -2.52% | 1.095 | 1.12 | 0.976 | 10,578,994 |
| Mar 28 2024 | 1.02 | -0.01 | -0.97% | 1.02 | 1.09 | 1.015 | 3,635,621 |
| Mar 27 2024 | 1.03 | 0.06 | 6.05% | 0.988 | 1.06 | 0.98 | 6,235,230 |
| Mar 26 2024 | 0.9712 | -0.025 | -2.51% | 0.99 | 1.0099 | 0.9505 | 3,378,579 |
| Mar 25 2024 | 0.9962 | -0.0037 | -0.37% | 0.99 | 1.02 | 0.9803 | 2,656,218 |
| Mar 22 2024 | 0.9999 | -0.0401 | -3.86% | 1.06 | 1.06 | 0.9912 | 3,591,250 |
| Mar 21 2024 | 1.04 | 0.02 | 1.96% | 1.00 | 1.08 | 0.981 | 5,496,757 |
| Mar 20 2024 | 1.02 | 0.02 | 2.20% | 1.00 | 1.035 | 0.97 | 3,582,213 |
| Mar 19 2024 | 0.998 | 0.0332 | 3.44% | 0.9573 | 1.03 | 0.9562 | 4,910,278 |
| Mar 18 2024 | 0.9648 | -0.0313 | -3.14% | 1.03 | 1.03 | 0.94 | 4,197,534 |
| Mar 15 2024 | 0.9961 | 0.0014 | 0.14% | 0.99 | 1.08 | 0.99 | 8,665,247 |
| Mar 14 2024 | 0.9947 | -0.0053 | -0.53% | 1.00 | 1.02 | 0.9621 | 5,016,451 |
| Mar 13 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.06 | 0.9809 | 3,338,044 |
| Mar 12 2024 | 1.00 | 0.044 | 4.60% | 0.972 | 1.02 | 0.9302 | 3,878,914 |
| Mar 11 2024 | 0.956 | -0.084 | -8.08% | 1.05 | 1.10 | 0.9372 | 6,136,311 |
| Mar 08 2024 | 1.04 | -0.03 | -2.80% | 1.10 | 1.16 | 1.02 | 5,466,707 |
| Mar 07 2024 | 1.07 | -0.04 | -3.60% | 1.14 | 1.145 | 1.05 | 3,594,029 |
| Mar 06 2024 | 1.11 | 0.03 | 2.78% | 1.10 | 1.17 | 1.07 | 5,571,753 |
| Mar 05 2024 | 1.08 | 0.07 | 6.93% | 1.04 | 1.22 | 1.03 | 12,553,292 |
| Mar 04 2024 | 1.01 | -0.01 | -0.98% | 1.05 | 1.07 | 1.00 | 5,190,672 |
| Mar 01 2024 | 1.02 | 0.07 | 7.12% | 0.9761 | 1.04 | 0.9405 | 3,698,460 |
| Feb 29 2024 | 0.9522 | -0.0418 | -4.21% | 1.00 | 1.03 | 0.94 | 3,547,742 |
| Feb 28 2024 | 0.994 | 0.0059 | 0.60% | 0.9838 | 1.01 | 0.951599 | 2,741,815 |
| Feb 27 2024 | 0.9881 | 0.011 | 1.13% | 1.00 | 1.02 | 0.96 | 3,040,967 |
| Feb 26 2024 | 0.9771 | 0.0376 | 4.00% | 0.978 | 1.02 | 0.9495 | 4,620,285 |
| Feb 23 2024 | 0.9395 | 0.0392 | 4.35% | 0.90 | 0.9592 | 0.862 | 4,084,826 |
| Feb 22 2024 | 0.9003 | -0.0273 | -2.94% | 0.927 | 0.942 | 0.8501 | 5,356,867 |
| Feb 21 2024 | 0.9276 | -0.033 | -3.44% | 0.9795 | 0.98 | 0.9205 | 3,898,659 |
| Feb 20 2024 | 0.9606 | 0.0056 | 0.59% | 0.9519 | 0.9973 | 0.9408 | 7,104,725 |
| Feb 16 2024 | 0.955 | -0.075 | -7.28% | 1.03 | 1.04 | 0.9151 | 11,580,747 |
| Feb 15 2024 | 1.03 | 0.01 | 0.98% | 1.03 | 1.06 | 1.00 | 3,287,651 |
| Feb 14 2024 | 1.02 | 0.03 | 3.23% | 1.05 | 1.05 | 0.985 | 5,422,741 |
| Feb 13 2024 | 0.9881 | -0.1419 | -12.56% | 1.08 | 1.12 | 0.9801 | 8,470,596 |
| Feb 12 2024 | 1.13 | -0.03 | -2.59% | 1.16 | 1.21 | 1.11 | 5,021,624 |
| Feb 09 2024 | 1.16 | -0.06 | -4.92% | 1.25 | 1.25 | 1.15 | 3,074,495 |
| Feb 08 2024 | 1.22 | 0.08 | 7.02% | 1.16 | 1.25 | 1.15 | 4,993,544 |
| Feb 07 2024 | 1.14 | -0.05 | -4.20% | 1.20 | 1.2299 | 1.13 | 3,326,648 |
| Feb 06 2024 | 1.19 | 0.01 | 0.85% | 1.17 | 1.21 | 1.15 | 1,997,796 |
| Feb 05 2024 | 1.18 | -0.03 | -2.48% | 1.22 | 1.245 | 1.13 | 5,495,539 |
| Feb 02 2024 | 1.21 | -0.04 | -3.20% | 1.23 | 1.26 | 1.17 | 4,864,433 |
| Feb 01 2024 | 1.25 | 0.14 | 12.61% | 1.14 | 1.27 | 1.10 | 8,581,414 |
| Jan 31 2024 | 1.11 | -0.04 | -3.48% | 1.14 | 1.20 | 1.10 | 8,122,498 |
| Jan 30 2024 | 1.15 | 0.01 | 0.88% | 1.14 | 1.17 | 1.08 | 3,832,374 |
| Jan 29 2024 | 1.14 | 0.10 | 9.62% | 1.05 | 1.14 | 1.015 | 4,191,170 |
| Jan 26 2024 | 1.04 | -0.04 | -3.70% | 1.08 | 1.14 | 1.03 | 2,841,356 |
