14-day Premium Trial Subscription Try For FreeTry Free
$0.704
-0.0082 (-1.15%)
At Close: Jun 10, 2024

Range Low Price High Price Comment
30 days $0.661 $0.87 Monday, 10th Jun 2024 EOSUSD stock ended at $0.704. This is 1.15% less than the trading day before Sunday, 9th Jun 2024. During the day the stock fluctuated 3.04% from a day low at $0.696 to a day high of $0.717.
90 days $0.661 $1.27
52 weeks $0.479 $1.36

Historical EOS prices

Date Open High Low Close Volume
Mar 02, 2024 $0.86 $0.89 $0.86 $0.89 14 972 748
Mar 01, 2024 $0.86 $0.89 $0.86 $0.89 165 938 064
Feb 29, 2024 $0.83 $0.87 $0.778 $0.82 25 703 218
Feb 28, 2024 $0.83 $0.87 $0.770 $0.82 226 322 240
Feb 27, 2024 $0.80 $0.81 $0.775 $0.81 14 364 917
Feb 26, 2024 $0.799 $0.82 $0.774 $0.81 123 239 416
Feb 25, 2024 $0.80 $0.80 $0.786 $0.799 87 205 733
Feb 24, 2024 $0.799 $0.82 $0.781 $0.80 116 811 673
Feb 23, 2024 $0.775 $0.88 $0.760 $0.80 206 599 423
Feb 22, 2024 $0.763 $0.784 $0.751 $0.775 124 181 030
Feb 21, 2024 $0.798 $0.799 $0.737 $0.765 136 565 232
Feb 20, 2024 $0.792 $0.81 $0.752 $0.799 174 435 041
Feb 19, 2024 $0.778 $0.794 $0.773 $0.792 112 744 478
Feb 18, 2024 $0.768 $0.786 $0.763 $0.778 100 979 640
Feb 17, 2024 $0.766 $0.773 $0.743 $0.768 100 608 367
Feb 16, 2024 $0.772 $0.783 $0.748 $0.767 113 142 490
Feb 15, 2024 $0.758 $0.783 $0.756 $0.772 144 218 714
Feb 14, 2024 $0.738 $0.761 $0.731 $0.757 105 931 062
Feb 13, 2024 $0.755 $0.759 $0.724 $0.737 111 785 633
Feb 12, 2024 $0.735 $0.760 $0.718 $0.754 109 045 255
Feb 11, 2024 $0.737 $0.749 $0.730 $0.735 87 451 131
Feb 10, 2024 $0.743 $0.745 $0.726 $0.736 86 002 797
Feb 09, 2024 $0.720 $0.754 $0.720 $0.742 120 260 780
Feb 08, 2024 $0.720 $0.727 $0.713 $0.720 89 655 893
Feb 07, 2024 $0.713 $0.724 $0.703 $0.719 80 920 886

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!