Stockscreener 앱 받기
2.70
7.57%
0.19
Eos Energy Enterprises Inc 주식 (EOSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $2.74 | $2.46 | $0.28 | 5,603,294.0 | +7.57% |
| 2024-11-21 | $2.61 | $2.23 | $0.38 | 6,929,294.0 | +10.09% |
| 2024-11-20 | $2.35 | $2.22 | $0.135 | 4,103,705.0 | -1.30% |
| 2024-11-19 | $2.36 | $2.07 | $0.29 | 5,917,567.0 | +7.44% |
| 2024-11-18 | $2.22 | $2.06 | $0.16 | 6,441,546.0 | -1.83% |
| 2024-11-15 | $2.31 | $2.15 | $0.15 | 16,383,260.0 | -1.79% |
| 2024-11-14 | $2.35 | $2.22 | $0.13 | 5,336,793.0 | -3.46% |
| 2024-11-13 | $2.52 | $2.30 | $0.22 | 6,172,924.0 | -2.94% |
| 2024-11-12 | $2.45 | $2.32 | $0.13 | 6,948,328.0 | -4.80% |
| 2024-11-11 | $2.62 | $2.42 | $0.19 | 7,160,889.0 | -6.37% |
| 2024-11-08 | $2.80 | $2.59 | $0.2091 | 6,526,121.0 | -3.26% |
| 2024-11-07 | $2.87 | $2.58 | $0.2899 | 8,741,149.0 | +8.24% |
| 2024-11-06 | $2.78 | $2.23 | $0.55 | 22,198,467.0 | -19.81% |
| 2024-11-05 | $3.20 | $2.92 | $0.28 | 7,339,200.0 | +8.90% |
| 2024-11-04 | $3.16 | $2.91 | $0.25 | 6,198,889.0 | -7.30% |
| 2024-11-01 | $3.50 | $3.13 | $0.37 | 6,906,571.0 | +1.29% |
| 2024-10-31 | $3.42 | $3.02 | $0.40 | 11,161,394.0 | -9.59% |
| 2024-10-30 | $3.56 | $3.34 | $0.212 | 4,072,300.0 | -0.29% |
| 2024-10-29 | $3.58 | $3.35 | $0.23 | 5,221,553.0 | +0.00% |
| 2024-10-28 | $3.58 | $3.36 | $0.22 | 5,139,572.0 | +3.29% |
| 2024-10-25 | $3.40 | $3.10 | $0.305 | 4,572,386.0 | +6.71% |
| 2024-10-24 | $3.22 | $3.01 | $0.21 | 4,890,442.0 | +1.95% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.50 | $2.06 | $1.44 | 134,511,291.0 | -13.18% |
| 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% |
Eos Energy Enterprises Inc 주식 (EOSE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.49 | $0.96 | $0.53 | 79,490,346.0 | +39.62% |
| 2022-11 | $1.66 | $0.955 | $0.705 | 29,392,169.0 | -31.61% |
| 2022-10 | $1.98 | $1.28 | $0.6998 | 26,005,991.0 | -7.19% |
| 2022-09 | $2.85 | $1.60 | $1.25 | 77,125,996.0 | -18.93% |
| 2022-08 | $3.40 | $1.74 | $1.66 | 54,979,161.0 | -35.02% |
| 2022-07 | $3.28 | $1.16 | $2.12 | 109,822,501.0 | +161.98% |
| 2022-06 | $2.20 | $1.19 | $1.01 | 47,417,006.0 | -12.32% |
| 2022-05 | $2.64 | $1.00 | $1.64 | 103,164,149.0 | -34.91% |
| 2022-04 | $4.42 | $2.01 | $2.41 | 20,456,126.0 | -49.28% |
| 2022-03 | $4.97 | $2.56 | $2.41 | 93,634,125.0 | +44.14% |
| 2022-02 | $4.29 | $2.64 | $1.65 | 12,125,766.0 | -29.95% |
| 2022-01 | $7.92 | $3.44 | $4.48 | 11,792,747.0 | -44.95% |
5.34%
자본화:
|
볼륨(24시간):