Stockscreener 앱 받기
7.08
12.03%
0.76
시간 외 거래:
7.19
0.11
+1.55%
Eos Energy Enterprises Inc 주식 (EOSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $7.55 | $6.82 | $0.73 | 54,169,333.0 | +12.03% |
| 2026-04-14 | $6.63 | $6.06 | $0.5699 | 30,610,993.0 | +2.60% |
| 2026-04-13 | $6.32 | $5.40 | $0.92 | 27,530,290.0 | +9.61% |
| 2026-04-10 | $6.37 | $5.53 | $0.845 | 55,773,967.0 | -5.55% |
| 2026-04-09 | $5.99 | $4.91 | $1.08 | 62,212,452.0 | +29.63% |
| 2026-04-08 | $5.19 | $4.51 | $0.68 | 20,393,453.0 | +2.46% |
| 2026-04-07 | $4.81 | $4.43 | $0.3799 | 15,528,506.0 | -7.44% |
| 2026-04-06 | $5.03 | $4.74 | $0.29 | 10,436,989.0 | -2.62% |
| 2026-04-02 | $5.07 | $4.70 | $0.37 | 12,250,411.0 | -0.40% |
| 2026-04-01 | $5.18 | $4.87 | $0.31 | 15,045,457.0 | +0.60% |
| 2026-03-31 | $4.98 | $4.52 | $0.46 | 18,849,294.0 | +12.86% |
| 2026-03-30 | $5.00 | $4.37 | $0.625 | 19,152,435.0 | -9.57% |
| 2026-03-27 | $4.93 | $4.50 | $0.43 | 21,643,181.0 | +0.83% |
| 2026-03-26 | $5.12 | $4.80 | $0.325 | 12,814,278.0 | -5.49% |
| 2026-03-25 | $5.39 | $5.01 | $0.38 | 14,269,602.0 | +0.20% |
| 2026-03-24 | $5.43 | $5.07 | $0.36 | 11,128,875.0 | -4.68% |
| 2026-03-23 | $5.52 | $5.14 | $0.375 | 14,460,838.0 | +2.89% |
| 2026-03-20 | $5.47 | $5.10 | $0.37 | 16,312,293.0 | -5.98% |
| 2026-03-19 | $5.56 | $5.04 | $0.52 | 19,221,881.0 | +4.55% |
| 2026-03-18 | $5.72 | $5.26 | $0.46 | 15,273,943.0 | -6.38% |
| 2026-03-17 | $5.69 | $5.37 | $0.32 | 15,555,940.0 | +1.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $7.55 | $4.43 | $3.12 | 358,121,184.0 | +42.74% |
| 2026-03 | $6.97 | $4.37 | $2.60 | 439,434,473.0 | -12.91% |
| 2026-02 | $14.90 | $5.51 | $9.39 | 524,997,743.0 | -61.10% |
| 2026-01 | $18.74 | $11.63 | $7.11 | 447,763,584.0 | +27.75% |
Eos Energy Enterprises Inc 주식 (EOSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.49 | $11.30 | $5.18 | 311,357,416.0 | -24.58% |
| 2025-11 | $19.86 | $11.58 | $8.28 | 514,924,027.0 | -6.11% |
| 2025-10 | $19.05 | $11.12 | $7.93 | 586,413,487.0 | +40.74% |
| 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% |
0.34%
자본화:
|
볼륨(24시간):