Stockscreener 앱 받기
7.0779
7.11%
-0.5421
Eos Energy Enterprises Inc 주식 (EOSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $7.67 | $7.07 | $0.5999 | 5,893,098.0 | -7.16% |
| 2025-09-03 | $8.09 | $7.55 | $0.535 | 16,664,829.0 | +1.46% |
| 2025-09-02 | $7.60 | $6.51 | $1.09 | 19,658,144.0 | +8.84% |
| 2025-08-29 | $7.21 | $6.76 | $0.45 | 8,661,124.0 | -3.23% |
| 2025-08-28 | $7.34 | $6.87 | $0.475 | 11,172,417.0 | +0.14% |
| 2025-08-27 | $7.14 | $6.80 | $0.34 | 11,138,714.0 | +2.89% |
| 2025-08-26 | $6.94 | $6.31 | $0.63 | 15,662,949.0 | +10.37% |
| 2025-08-25 | $6.38 | $6.14 | $0.235 | 5,317,714.0 | -0.79% |
| 2025-08-22 | $6.38 | $5.96 | $0.42 | 8,280,468.0 | +4.98% |
| 2025-08-21 | $6.03 | $5.84 | $0.19 | 4,554,371.0 | +0.50% |
| 2025-08-20 | $6.01 | $5.77 | $0.24 | 7,618,593.0 | -0.99% |
| 2025-08-19 | $6.27 | $5.95 | $0.32 | 7,955,232.0 | -4.42% |
| 2025-08-18 | $6.40 | $5.92 | $0.475 | 13,366,816.0 | +8.02% |
| 2025-08-15 | $6.35 | $5.83 | $0.52 | 15,428,495.0 | -7.42% |
| 2025-08-14 | $6.61 | $6.10 | $0.505 | 9,884,685.0 | -0.16% |
| 2025-08-13 | $6.35 | $5.84 | $0.51 | 15,151,795.0 | +3.76% |
| 2025-08-12 | $6.26 | $6.00 | $0.2616 | 11,744,102.0 | -3.78% |
| 2025-08-11 | $6.54 | $6.29 | $0.25 | 8,508,129.0 | -0.31% |
| 2025-08-08 | $6.69 | $6.20 | $0.4953 | 11,345,791.0 | -2.90% |
| 2025-08-07 | $6.91 | $6.51 | $0.40 | 15,656,982.0 | +1.55% |
| 2025-08-06 | $6.76 | $6.30 | $0.4589 | 13,861,027.0 | -0.77% |
| 2025-08-05 | $6.54 | $6.06 | $0.48 | 16,466,699.0 | +4.83% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $8.09 | $6.51 | $1.58 | 42,216,071.0 | +2.53% |
| 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% |
0.76%
자본화:
|
볼륨(24시간):