14-day Premium Trial Subscription Try For FreeTry Free
$0.576
+0.0036 (+0.629%)
At Close: Jun 20, 2024

Range Low Price High Price Comment
30 days $0.526 $0.87 Thursday, 20th Jun 2024 EOSUSD stock ended at $0.576. This is 0.629% more than the trading day before Wednesday, 19th Jun 2024. During the day the stock fluctuated 5.90% from a day low at $0.562 to a day high of $0.595.
90 days $0.526 $1.15
52 weeks $0.479 $1.36

Historical EOS prices

Date Open High Low Close Volume
Apr 27, 2021 $5.87 $6.10 $5.76 $6.05 2 431 588 016
Apr 26, 2021 $4.99 $5.90 $4.94 $5.86 2 946 016 096
Apr 25, 2021 $5.08 $5.43 $4.65 $4.98 2 008 570 489
Apr 24, 2021 $5.57 $5.58 $5.04 $5.08 2 180 396 383
Apr 23, 2021 $5.86 $5.99 $4.56 $5.57 5 478 351 238
Apr 22, 2021 $6.33 $6.80 $5.69 $5.86 3 926 905 841
Apr 21, 2021 $6.69 $6.84 $6.24 $6.35 3 303 431 517
Apr 20, 2021 $6.59 $6.85 $6.08 $6.68 4 310 943 140
Apr 19, 2021 $7.28 $7.48 $6.53 $6.63 4 744 920 780
Apr 18, 2021 $7.87 $8.01 $6.05 $7.24 7 192 905 833
Apr 17, 2021 $8.52 $8.83 $7.68 $7.88 5 356 728 906
Apr 16, 2021 $7.89 $8.74 $7.13 $8.53 6 831 192 035
Apr 15, 2021 $7.68 $7.93 $7.31 $7.89 3 047 268 434
Apr 14, 2021 $7.38 $8.07 $7.07 $7.68 5 286 448 220
Apr 13, 2021 $6.48 $7.54 $6.42 $7.38 3 764 887 683
Apr 12, 2021 $6.74 $6.86 $6.31 $6.48 2 233 970 727
Apr 11, 2021 $6.62 $7.05 $6.57 $6.74 2 991 045 208
Apr 10, 2021 $6.22 $6.74 $6.17 $6.61 2 803 164 799
Apr 09, 2021 $6.44 $6.56 $6.10 $6.21 2 554 566 007
Apr 08, 2021 $5.90 $6.46 $5.83 $6.44 3 721 053 777
Apr 07, 2021 $6.67 $7.04 $5.76 $5.88 7 288 183 219
Apr 06, 2021 $6.71 $7.10 $6.31 $6.66 7 248 071 212
Apr 05, 2021 $6.35 $7.13 $5.97 $6.71 7 697 985 976
Apr 04, 2021 $5.45 $6.35 $5.41 $6.35 5 509 488 695
Apr 03, 2021 $6.30 $6.48 $5.33 $5.45 6 524 790 862

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EOSUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the EOSUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EOSUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!