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
Jan 12, 2024 $0.785 $0.81 $0.734 $0.770 188 491 396
Jan 11, 2024 $0.756 $0.81 $0.744 $0.784 218 735 917
Jan 10, 2024 $0.709 $0.770 $0.690 $0.755 168 602 798
Jan 09, 2024 $0.739 $0.742 $0.679 $0.709 146 076 295
Jan 08, 2024 $0.703 $0.742 $0.668 $0.740 153 763 840
Jan 07, 2024 $0.739 $0.748 $0.694 $0.703 112 875 131
Jan 06, 2024 $0.749 $0.750 $0.705 $0.739 122 037 769
Jan 05, 2024 $0.774 $0.777 $0.722 $0.748 139 816 253
Jan 04, 2024 $0.769 $0.783 $0.756 $0.774 134 858 253
Jan 03, 2024 $0.87 $0.88 $0.586 $0.769 209 919 628
Jan 02, 2024 $0.89 $0.90 $0.86 $0.87 116 740 238
Jan 01, 2024 $0.85 $0.89 $0.84 $0.89 103 675 287
Dec 31, 2023 $0.85 $0.87 $0.82 $0.85 105 324 970
Dec 30, 2023 $0.85 $0.88 $0.84 $0.85 111 257 249
Dec 29, 2023 $0.87 $0.88 $0.83 $0.85 145 455 703
Dec 28, 2023 $0.91 $0.91 $0.86 $0.87 163 320 623
Dec 27, 2023 $0.87 $0.91 $0.84 $0.90 166 042 061
Dec 26, 2023 $0.88 $0.89 $0.81 $0.87 181 396 218
Dec 25, 2023 $0.82 $0.89 $0.81 $0.88 160 141 609
Dec 24, 2023 $0.84 $0.85 $0.80 $0.82 138 451 505
Dec 23, 2023 $0.85 $0.85 $0.81 $0.84 108 275 676
Dec 22, 2023 $0.84 $0.89 $0.83 $0.85 187 098 001
Dec 21, 2023 $0.788 $0.85 $0.784 $0.84 130 385 954
Dec 20, 2023 $0.763 $0.80 $0.756 $0.788 122 412 629
Dec 19, 2023 $0.777 $0.790 $0.755 $0.763 119 196 546

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!