Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EOSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 5.53 | 0.67 | 13.79% | 4.98 | 5.70 | 4.9405 | 13,698,791 |
| Dec 31 2024 | 4.86 | -0.28 | -5.45% | 5.13 | 5.15 | 4.735 | 9,690,253 |
| Dec 30 2024 | 5.14 | -0.04 | -0.77% | 5.08 | 5.27 | 4.87 | 8,137,528 |
| Dec 27 2024 | 5.18 | 0.01 | 0.19% | 5.30 | 5.42 | 5.065 | 11,756,932 |
| Dec 26 2024 | 5.17 | 0.61 | 13.38% | 4.50 | 5.30 | 4.47 | 14,578,776 |
| Dec 24 2024 | 4.56 | -0.08 | -1.72% | 4.67 | 4.69 | 4.42 | 4,092,077 |
| Dec 23 2024 | 4.64 | 0.07 | 1.53% | 4.60 | 4.805 | 4.42 | 9,353,832 |
| Dec 20 2024 | 4.57 | 0.25 | 5.79% | 4.211 | 4.68 | 4.08 | 14,936,677 |
| Dec 19 2024 | 4.32 | 0.28 | 6.93% | 4.24 | 4.50 | 4.02 | 11,432,093 |
| Dec 18 2024 | 4.04 | 0.13 | 3.32% | 4.33 | 4.60 | 4.0001 | 17,388,345 |
| Dec 17 2024 | 3.91 | -0.13 | -3.22% | 3.98 | 4.09 | 3.73 | 11,840,829 |
| Dec 16 2024 | 4.04 | 0.64 | 18.82% | 3.41 | 4.15 | 3.36 | 21,290,944 |
| Dec 13 2024 | 3.40 | 0.15 | 4.62% | 3.25 | 3.405 | 3.22 | 4,904,925 |
| Dec 12 2024 | 3.25 | 0.03 | 0.93% | 3.22 | 3.405 | 3.16 | 5,843,042 |
| Dec 11 2024 | 3.22 | 0.15 | 4.89% | 3.1099 | 3.25 | 2.99 | 4,935,125 |
| Dec 10 2024 | 3.07 | -0.25 | -7.53% | 3.28 | 3.28 | 3.05 | 5,621,034 |
| Dec 09 2024 | 3.32 | 0.11 | 3.43% | 3.26 | 3.42 | 3.22 | 6,169,758 |
| Dec 06 2024 | 3.21 | 0.14 | 4.56% | 3.11 | 3.27 | 3.10 | 8,414,527 |
| Dec 05 2024 | 3.07 | 0.10 | 3.37% | 2.98 | 3.20 | 2.90 | 8,293,332 |
| Dec 04 2024 | 2.97 | 0.04 | 1.37% | 2.94 | 3.15 | 2.895 | 7,624,177 |
| Dec 03 2024 | 2.93 | 0.04 | 1.38% | 3.29 | 3.445 | 2.90 | 15,920,312 |
| Dec 02 2024 | 2.89 | -0.06 | -2.03% | 2.98 | 2.9801 | 2.82 | 4,224,264 |
| Nov 29 2024 | 2.95 | 0.25 | 9.26% | 2.73 | 3.00 | 2.73 | 5,469,946 |
| Nov 27 2024 | 2.70 | 0.02 | 0.75% | 2.73 | 2.85 | 2.64 | 3,864,094 |
| Nov 26 2024 | 2.68 | -0.11 | -3.94% | 2.80 | 2.815 | 2.66 | 3,447,467 |
| Nov 25 2024 | 2.79 | 0.09 | 3.33% | 2.73 | 2.85 | 2.59 | 8,424,038 |
| Nov 22 2024 | 2.70 | 0.19 | 7.57% | 2.51 | 2.74 | 2.46 | 5,609,793 |
| Nov 21 2024 | 2.51 | 0.23 | 10.09% | 2.28 | 2.61 | 2.23 | 6,936,869 |
| Nov 20 2024 | 2.28 | -0.03 | -1.30% | 2.32 | 2.355 | 2.22 | 4,117,721 |
| Nov 19 2024 | 2.31 | 0.16 | 7.44% | 2.1101 | 2.36 | 2.07 | 6,021,030 |
| Nov 18 2024 | 2.15 | -0.04 | -1.83% | 2.21 | 2.22 | 2.06 | 6,453,653 |
| Nov 15 2024 | 2.19 | -0.04 | -1.79% | 2.23 | 2.305 | 2.155 | 16,395,954 |
| Nov 14 2024 | 2.23 | -0.08 | -3.46% | 2.32 | 2.35 | 2.22 | 5,339,882 |
| Nov 13 2024 | 2.31 | -0.07 | -2.94% | 2.36 | 2.52 | 2.30 | 6,185,238 |
| Nov 12 2024 | 2.38 | -0.12 | -4.80% | 2.45 | 2.45 | 2.32 | 6,973,148 |
| Nov 11 2024 | 2.50 | -0.17 | -6.37% | 2.60 | 2.615 | 2.425 | 7,186,527 |
| Nov 08 2024 | 2.67 | -0.09 | -3.26% | 2.78 | 2.80 | 2.5909 | 6,562,344 |
| Nov 07 2024 | 2.76 | 0.21 | 8.24% | 2.65 | 2.87 | 2.5801 | 8,745,881 |
| Nov 06 2024 | 2.55 | -0.63 | -19.81% | 2.67 | 2.67 | 2.23 | 20,771,707 |
| Nov 05 2024 | 3.18 | 0.26 | 8.90% | 2.99 | 3.20 | 2.92 | 7,578,431 |
| Nov 04 2024 | 2.92 | -0.23 | -7.30% | 3.12 | 3.16 | 2.91 | 6,237,986 |
| Nov 01 2024 | 3.15 | 0.04 | 1.29% | 3.38 | 3.50 | 3.13 | 6,907,165 |
| Oct 31 2024 | 3.11 | -0.33 | -9.59% | 3.38 | 3.4101 | 3.02 | 11,203,115 |
| Oct 30 2024 | 3.44 | -0.01 | -0.29% | 3.45 | 3.555 | 3.343 | 4,081,655 |
| Oct 29 2024 | 3.45 | 0.00 | 0.00% | 3.475 | 3.58 | 3.35 | 5,230,915 |
| Oct 28 2024 | 3.45 | 0.11 | 3.29% | 3.38 | 3.58 | 3.36 | 5,142,678 |
| Oct 25 2024 | 3.34 | 0.21 | 6.71% | 3.17 | 3.405 | 3.10 | 4,594,162 |
| Oct 24 2024 | 3.13 | 0.06 | 1.95% | 3.09 | 3.22 | 3.01 | 4,893,111 |
| Oct 23 2024 | 3.07 | -0.03 | -0.81% | 3.09 | 3.18 | 2.97 | 4,983,136 |
| Oct 22 2024 | 3.095 | -0.12 | -3.58% | 3.20 | 3.27 | 3.06 | 3,871,802 |
| Oct 21 2024 | 3.21 | -0.03 | -0.93% | 3.20 | 3.25 | 3.0576 | 5,046,308 |
| Oct 18 2024 | 3.24 | -0.08 | -2.41% | 3.29 | 3.355 | 3.24 | 4,421,976 |
| Oct 17 2024 | 3.32 | -0.13 | -3.77% | 3.40 | 3.55 | 2.91 | 15,252,736 |
| Oct 16 2024 | 3.45 | 0.09 | 2.68% | 3.52 | 3.66 | 3.36 | 10,299,305 |
| Oct 15 2024 | 3.36 | 0.20 | 6.33% | 3.15 | 3.36 | 3.13 | 6,462,658 |
| Oct 14 2024 | 3.16 | 0.02 | 0.64% | 3.14 | 3.17 | 3.04 | 3,589,750 |
| Oct 11 2024 | 3.14 | 0.24 | 8.28% | 2.82 | 3.18 | 2.82 | 4,398,449 |
| Oct 10 2024 | 2.90 | -0.07 | -2.36% | 2.94 | 2.975 | 2.79 | 5,473,172 |
| Oct 09 2024 | 2.97 | -0.18 | -5.71% | 3.18 | 3.23 | 2.92 | 6,514,387 |
| Oct 08 2024 | 3.15 | -0.11 | -3.37% | 3.25 | 3.27 | 3.08 | 4,245,925 |
| Oct 07 2024 | 3.26 | 0.13 | 4.15% | 3.09 | 3.30 | 3.01 | 7,015,072 |
