Stockscreener 앱 받기
6.38
6.33%
0.38
시간 외 거래:
6.38
Eos Energy Enterprises Inc 주식 (EOSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $6.50 | $5.83 | $0.675 | 8,800,591.0 | +6.33% |
| 2025-05-22 | $6.09 | $5.55 | $0.545 | 6,957,030.0 | +1.18% |
| 2025-05-21 | $6.25 | $5.85 | $0.40 | 9,092,748.0 | -4.35% |
| 2025-05-20 | $6.59 | $6.14 | $0.4449 | 5,351,813.0 | -4.76% |
| 2025-05-19 | $6.75 | $6.35 | $0.398 | 8,855,801.0 | -6.73% |
| 2025-05-16 | $7.12 | $6.72 | $0.39 | 10,668,605.0 | -1.83% |
| 2025-05-15 | $7.36 | $6.75 | $0.61 | 12,562,262.0 | +2.45% |
| 2025-05-14 | $7.05 | $6.64 | $0.41 | 8,374,599.0 | +2.06% |
| 2025-05-13 | $7.06 | $6.45 | $0.61 | 15,019,789.0 | +7.42% |
| 2025-05-12 | $6.73 | $6.24 | $0.49 | 7,872,889.0 | +1.93% |
| 2025-05-09 | $6.28 | $5.79 | $0.485 | 7,090,197.0 | +3.50% |
| 2025-05-08 | $6.50 | $5.91 | $0.5861 | 12,860,667.0 | -10.04% |
| 2025-05-07 | $6.89 | $5.34 | $1.55 | 37,058,534.0 | +32.34% |
| 2025-05-06 | $5.10 | $4.86 | $0.24 | 7,095,065.0 | -0.40% |
| 2025-05-05 | $5.29 | $5.02 | $0.269 | 4,282,465.0 | -5.07% |
| 2025-05-02 | $5.42 | $5.17 | $0.245 | 4,700,107.0 | +3.70% |
| 2025-05-01 | $5.38 | $5.12 | $0.2555 | 4,006,437.0 | -1.53% |
| 2025-04-30 | $5.23 | $4.98 | $0.25 | 4,658,229.0 | -3.69% |
| 2025-04-29 | $5.47 | $5.15 | $0.3171 | 4,234,619.0 | -1.09% |
| 2025-04-28 | $5.58 | $5.18 | $0.3987 | 6,669,055.0 | +4.98% |
| 2025-04-25 | $5.24 | $4.78 | $0.46 | 5,379,967.0 | +6.97% |
| 2025-04-24 | $5.08 | $4.77 | $0.315 | 5,213,173.0 | +0.41% |
| 2025-04-23 | $5.09 | $4.77 | $0.32 | 6,159,851.0 | +4.52% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.36 | $4.86 | $2.50 | 179,450,190.0 | +22.22% |
| 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% |
0.83%
0.74%
자본화:
|
볼륨(24시간):