Stockscreener 앱 받기
11.12
4.09%
-0.46
Eos Energy Enterprises Inc 주식 (EOSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $11.86 | $10.94 | $0.9199 | 12,503,274.0 | -4.10% |
| 2026-02-11 | $13.04 | $11.14 | $1.89 | 21,456,559.0 | -5.24% |
| 2026-02-10 | $13.31 | $12.20 | $1.12 | 14,072,249.0 | -7.70% |
| 2026-02-09 | $13.36 | $12.03 | $1.33 | 19,982,904.0 | +7.55% |
| 2026-02-06 | $12.37 | $11.48 | $0.885 | 17,455,389.0 | +9.13% |
| 2026-02-05 | $12.14 | $10.88 | $1.26 | 30,084,611.0 | -9.03% |
| 2026-02-04 | $14.44 | $11.61 | $2.83 | 31,712,136.0 | -13.92% |
| 2026-02-03 | $14.90 | $13.35 | $1.55 | 17,484,072.0 | +2.02% |
| 2026-02-02 | $14.68 | $13.67 | $1.01 | 16,435,627.0 | -3.55% |
| 2026-01-30 | $16.24 | $14.36 | $1.88 | 18,705,036.0 | -9.12% |
| 2026-01-29 | $16.99 | $15.23 | $1.76 | 21,476,862.0 | -3.42% |
| 2026-01-28 | $16.76 | $14.97 | $1.79 | 25,443,227.0 | +11.13% |
| 2026-01-27 | $16.22 | $14.94 | $1.28 | 25,040,465.0 | -7.29% |
| 2026-01-26 | $17.00 | $15.63 | $1.37 | 21,144,476.0 | -5.38% |
| 2026-01-23 | $18.36 | $17.07 | $1.29 | 15,716,207.0 | -6.09% |
| 2026-01-22 | $18.74 | $17.51 | $1.23 | 25,467,053.0 | +3.94% |
| 2026-01-21 | $18.17 | $15.61 | $2.56 | 27,854,150.0 | +1.21% |
| 2026-01-20 | $18.56 | $16.51 | $2.05 | 27,706,581.0 | -0.74% |
| 2026-01-16 | $18.15 | $16.72 | $1.43 | 20,250,966.0 | +3.38% |
| 2026-01-15 | $18.23 | $16.84 | $1.39 | 23,576,261.0 | -2.43% |
| 2026-01-14 | $17.59 | $15.60 | $1.99 | 38,474,643.0 | +2.85% |
| 2026-01-13 | $17.76 | $16.20 | $1.56 | 30,198,053.0 | +4.28% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $14.90 | $10.88 | $4.02 | 181,186,821.0 | -24.15% |
| 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% |
1.55%
2.65%
자본화:
|
볼륨(24시간):