Stockscreener 앱 받기
12.60
1.94%
0.24
시간 외 거래:
12.56
-0.04
-0.32%
Eos Energy Enterprises Inc 주식 (EOSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $13.51 | $12.29 | $1.21 | 24,669,072.0 | +1.94% |
| 2025-10-02 | $13.13 | $12.18 | $0.9468 | 26,463,074.0 | -0.08% |
| 2025-10-01 | $12.40 | $11.12 | $1.28 | 20,257,407.0 | +8.60% |
| 2025-09-30 | $11.57 | $10.80 | $0.7688 | 14,032,191.0 | +1.97% |
| 2025-09-29 | $11.45 | $10.23 | $1.22 | 23,790,426.0 | +10.38% |
| 2025-09-26 | $10.61 | $9.83 | $0.778 | 12,646,023.0 | -3.53% |
| 2025-09-25 | $10.71 | $9.77 | $0.935 | 22,676,736.0 | -1.50% |
| 2025-09-24 | $11.36 | $10.21 | $1.14 | 32,526,811.0 | +4.82% |
| 2025-09-23 | $10.61 | $9.93 | $0.675 | 21,088,749.0 | -0.78% |
| 2025-09-22 | $10.48 | $9.85 | $0.63 | 30,530,889.0 | +4.92% |
| 2025-09-19 | $10.15 | $9.17 | $0.985 | 35,864,280.0 | +8.44% |
| 2025-09-18 | $9.25 | $8.44 | $0.81 | 21,768,702.0 | +5.88% |
| 2025-09-17 | $8.74 | $8.12 | $0.62 | 14,067,024.0 | +2.53% |
| 2025-09-16 | $8.40 | $7.93 | $0.4748 | 11,178,820.0 | +0.12% |
| 2025-09-15 | $8.54 | $8.21 | $0.335 | 15,648,188.0 | +0.98% |
| 2025-09-12 | $8.24 | $7.17 | $1.07 | 19,084,328.0 | +13.57% |
| 2025-09-11 | $7.28 | $6.72 | $0.56 | 8,488,331.0 | +5.09% |
| 2025-09-10 | $7.37 | $6.80 | $0.57 | 12,814,794.0 | -1.58% |
| 2025-09-09 | $7.04 | $6.66 | $0.385 | 9,580,025.0 | +1.60% |
| 2025-09-08 | $7.47 | $6.81 | $0.66 | 14,730,705.0 | -4.72% |
| 2025-09-05 | $7.62 | $7.00 | $0.62 | 12,918,966.0 | -1.77% |
| 2025-09-04 | $7.67 | $7.04 | $0.6299 | 12,329,219.0 | -3.67% |
Eos Energy Enterprises Inc 주식 (EOSE) 연도별 가격 이력
이 심층 분석에서는 Eos Energy Enterprises Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EOSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eos Energy Enterprises Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eos Energy Enterprises Inc 주식 (EOSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.51 | $11.12 | $2.39 | 96,058,625.0 | +10.62% |
| 2025-09 | $11.57 | $6.51 | $5.06 | 382,088,180.0 | +65.07% |
| 2025-08 | $7.34 | $5.27 | $2.07 | 241,327,455.0 | +21.05% |
| 2025-07 | $6.66 | $4.45 | $2.21 | 323,055,330.0 | +11.33% |
| 2025-06 | $5.23 | $3.69 | $1.54 | 308,328,802.0 | +23.08% |
| 2025-05 | $7.36 | $4.03 | $3.33 | 319,056,948.0 | -20.31% |
| 2025-04 | $5.58 | $3.07 | $2.51 | 127,388,060.0 | +38.10% |
| 2025-03 | $4.98 | $3.62 | $1.36 | 96,808,167.0 | -13.50% |
| 2025-02 | $6.12 | $3.86 | $2.26 | 116,934,425.0 | -23.87% |
| 2025-01 | $6.64 | $4.46 | $2.18 | 181,198,116.0 | +18.11% |
Eos Energy Enterprises Inc 주식 (EOSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.42 | $2.82 | $2.60 | 196,229,444.0 | +74.24% |
| 2024-11 | $3.50 | $2.06 | $1.44 | 150,001,597.0 | -5.14% |
| 2024-10 | $3.66 | $2.76 | $0.90 | 147,548,934.0 | +4.71% |
| 2024-09 | $2.98 | $2.10 | $0.88 | 124,487,464.0 | +11.24% |
| 2024-08 | $2.81 | $1.40 | $1.42 | 171,421,152.0 | +35.53% |
| 2024-07 | $2.41 | $1.37 | $1.04 | 203,636,413.0 | +55.12% |
| 2024-06 | $1.49 | $0.658 | $0.832 | 191,477,851.0 | +78.45% |
| 2024-05 | $0.87 | $0.61 | $0.26 | 137,258,579.0 | -7.95% |
| 2024-04 | $1.12 | $0.7001 | $0.4199 | 106,944,511.0 | -24.93% |
| 2024-03 | $1.22 | $0.9302 | $0.2898 | 100,444,249.0 | +8.17% |
| 2024-02 | $1.27 | $0.8501 | $0.4199 | 100,350,592.0 | -14.22% |
| 2024-01 | $1.20 | $0.7251 | $0.4749 | 122,942,753.0 | +1.83% |
Eos Energy Enterprises Inc 주식 (EOSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.76 | $0.925 | $0.835 | 188,250,415.0 | -0.91% |
| 2023-11 | $2.09 | $1.00 | $1.09 | 101,533,868.0 | -37.50% |
| 2023-10 | $2.30 | $1.49 | $0.8132 | 106,682,522.0 | -18.14% |
| 2023-09 | $4.81 | $2.00 | $2.81 | 244,546,965.0 | -33.85% |
| 2023-08 | $3.83 | $2.16 | $1.67 | 165,581,486.0 | +32.11% |
| 2023-07 | $5.05 | $1.24 | $3.81 | 207,583,621.0 | -43.32% |
| 2023-06 | $5.67 | $2.12 | $3.54 | 181,619,926.0 | +96.38% |
| 2023-05 | $2.52 | $1.52 | $1.00 | 129,031,526.0 | +30.77% |
| 2023-04 | $3.29 | $1.56 | $1.73 | 102,580,583.0 | -34.24% |
| 2023-03 | $2.71 | $1.54 | $1.17 | 69,744,554.0 | +17.35% |
| 2023-02 | $2.39 | $1.27 | $1.12 | 63,245,779.0 | +48.98% |
| 2023-01 | $1.82 | $1.24 | $0.577 | 37,745,794.0 | -0.68% |
1.13%
34.63%
자본화:
|
볼륨(24시간):