14-day Premium Trial Subscription Try For FreeTry Free
$0.575
+0.0054 (+0.95%)
At Close: Jun 22, 2024

Range Low Price High Price Comment
30 days $0.526 $0.87 Saturday, 22nd Jun 2024 EOSUSD stock ended at $0.575. This is 0.95% more than the trading day before Friday, 21st Jun 2024. During the day the stock fluctuated 3.77% from a day low at $0.559 to a day high of $0.580.
90 days $0.526 $1.15
52 weeks $0.479 $1.36

Historical EOS prices

Date Open High Low Close Volume
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
Apr 02, 2021 $5.63 $6.36 $5.43 $6.30 7 616 094 057
Apr 01, 2021 $4.81 $5.99 $4.74 $5.62 6 677 890 047
Mar 31, 2021 $4.36 $4.90 $4.12 $4.81 3 728 812 070
Mar 30, 2021 $4.29 $4.41 $4.23 $4.36 1 621 669 746
Mar 29, 2021 $4.12 $4.31 $4.08 $4.29 1 568 669 153
Mar 28, 2021 $4.10 $4.21 $4.07 $4.12 1 510 300 049
Mar 27, 2021 $4.19 $4.21 $4.00 $4.10 1 511 517 011
Mar 26, 2021 $3.70 $4.19 $3.69 $4.19 2 520 035 820
Mar 25, 2021 $3.72 $3.79 $3.61 $3.70 2 217 667 316
Mar 24, 2021 $4.12 $4.31 $3.59 $3.72 2 537 516 570
Mar 23, 2021 $4.11 $4.29 $4.08 $4.12 2 210 949 899
Mar 22, 2021 $4.17 $4.37 $4.03 $4.11 2 328 404 382
Mar 21, 2021 $4.35 $4.43 $4.14 $4.17 1 967 888 878
Mar 20, 2021 $4.16 $4.51 $4.15 $4.35 2 078 834 653
Mar 19, 2021 $4.17 $4.27 $4.06 $4.16 1 673 424 212
Mar 18, 2021 $4.08 $4.31 $4.02 $4.17 2 358 251 506
Mar 17, 2021 $4.07 $4.09 $3.87 $4.08 1 939 272 992
Mar 16, 2021 $3.82 $4.12 $3.69 $4.07 2 758 464 449
Mar 15, 2021 $3.97 $4.03 $3.74 $3.82 2 524 305 510
Mar 14, 2021 $4.29 $4.37 $3.97 $3.97 2 507 425 905
Mar 13, 2021 $3.79 $4.38 $3.69 $4.29 2 846 279 280
Mar 12, 2021 $3.96 $3.99 $3.71 $3.79 2 278 828 908
Mar 11, 2021 $3.99 $4.04 $3.84 $3.96 2 419 730 820

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!