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
Dec 03, 2023 $0.701 $0.706 $0.690 $0.701 121 842 363
Dec 02, 2023 $0.690 $0.706 $0.688 $0.702 96 779 377
Dec 01, 2023 $0.679 $0.694 $0.673 $0.690 94 448 404
Nov 30, 2023 $0.680 $0.684 $0.671 $0.680 105 723 822
Nov 29, 2023 $0.679 $0.688 $0.672 $0.680 145 890 235
Nov 28, 2023 $0.699 $0.708 $0.662 $0.675 148 632 464
Nov 27, 2023 $0.700 $0.707 $0.662 $0.675 4 104 756
Nov 26, 2023 $0.684 $0.701 $0.680 $0.697 4 682 367
Nov 25, 2023 $0.684 $0.701 $0.680 $0.697 124 271 848
Nov 24, 2023 $0.678 $0.683 $0.660 $0.673 6 912 780
Nov 23, 2023 $0.679 $0.683 $0.657 $0.672 106 938 808
Nov 22, 2023 $0.706 $0.718 $0.652 $0.676 13 932 783
Nov 21, 2023 $0.707 $0.719 $0.649 $0.675 149 146 688
Nov 20, 2023 $0.722 $0.731 $0.700 $0.707 116 830 293
Nov 19, 2023 $0.710 $0.725 $0.695 $0.723 87 723 326
Nov 18, 2023 $0.713 $0.716 $0.674 $0.710 112 700 070
Nov 17, 2023 $0.705 $0.726 $0.681 $0.713 146 723 324
Nov 16, 2023 $0.730 $0.752 $0.686 $0.705 183 946 873
Nov 15, 2023 $0.695 $0.734 $0.690 $0.730 123 210 897
Nov 14, 2023 $0.721 $0.730 $0.659 $0.695 150 581 231
Nov 13, 2023 $0.732 $0.757 $0.712 $0.721 162 002 548
Nov 12, 2023 $0.726 $0.744 $0.699 $0.732 133 925 570
Nov 11, 2023 $0.709 $0.760 $0.692 $0.726 179 495 618
Nov 10, 2023 $0.681 $0.715 $0.669 $0.709 180 131 207
Nov 09, 2023 $0.703 $0.721 $0.630 $0.681 213 927 482

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!