EOSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	47.34	49.93	44.90	47.28	47.28	-7.67%	59,939
May 14, 2026	45.05	55.64	42.01	51.21	51.21	-4.14%	233,817
May 13, 2026	75.16	75.17	52.08	53.42	53.42	6.35%	449,705
May 12, 2026	56.69	56.69	46.90	50.23	50.23	-12.83%	105,542
May 11, 2026	49.51	65.57	48.39	57.62	57.62	14.33%	146,133
May 8, 2026	34.49	50.80	34.49	50.40	50.40	50.36%	204,745
May 7, 2026	36.81	38.23	32.00	33.52	33.52	-5.10%	36,368
May 6, 2026	33.00	35.32	30.16	35.32	35.32	11.46%	37,254
May 5, 2026	34.50	34.50	31.00	31.69	31.69	-4.93%	19,749
May 4, 2026	33.26	33.46	30.75	33.33	33.33	-2.70%	39,384
May 1, 2026	36.27	36.60	34.17	34.26	34.26	-8.06%	37,371
Apr 30, 2026	34.34	38.32	33.30	37.26	37.26	11.16%	38,448
Apr 29, 2026	38.31	38.31	32.91	33.52	33.52	-12.27%	48,475
Apr 28, 2026	41.57	41.57	37.00	38.21	38.21	-10.72%	43,837
Apr 27, 2026	49.58	53.00	42.76	42.80	42.80	-12.62%	61,026
Apr 24, 2026	42.76	54.00	41.13	48.98	48.98	20.97%	111,018
Apr 23, 2026	47.19	47.19	39.19	40.49	40.49	-11.88%	56,184
Apr 22, 2026	43.91	48.14	42.73	45.95	45.95	9.40%	60,562
Apr 21, 2026	44.57	46.20	41.40	42.00	42.00	-4.09%	64,041
Apr 20, 2026	42.75	46.75	40.59	43.79	43.79	0.57%	75,706
Apr 17, 2026	45.99	51.36	42.99	43.54	43.54	0.10%	94,923
Apr 16, 2026	44.58	46.01	40.20	43.50	43.50	0.83%	90,088
Apr 15, 2026	40.15	48.00	40.15	43.14	43.14	24.14%	240,098
Apr 14, 2026	36.00	38.00	32.00	34.75	34.75	6.11%	105,141
Apr 13, 2026	26.75	34.50	25.50	32.75	32.75	16.96%	119,536
Apr 10, 2026	34.00	35.50	26.75	28.00	28.00	-11.11%	293,330
Apr 9, 2026	21.97	31.50	21.97	31.50	31.50	58.71%	237,347
Apr 8, 2026	22.67	24.29	19.00	19.85	19.85	6.35%	46,193
Apr 7, 2026	21.75	21.75	18.13	18.66	18.66	-14.19%	34,982
Apr 6, 2026	23.00	23.61	21.25	21.75	21.75	-5.41%	5,647
Apr 2, 2026	19.02	24.00	19.02	23.00	23.00	-0.83%	13,695
Apr 1, 2026	23.75	25.00	22.38	23.19	23.19	1.04%	22,304
Mar 31, 2026	20.54	23.12	19.63	22.95	22.95	23.93%	19,182
Mar 30, 2026	22.50	23.99	18.36	18.52	18.52	-17.89%	34,247
Mar 27, 2026	21.25	23.26	19.46	22.55	22.55	-0.62%	33,993
Mar 26, 2026	24.75	25.25	22.34	22.69	22.69	-9.68%	30,852
Mar 25, 2026	27.00	28.00	24.50	25.13	25.13	0.50%	34,608
Mar 24, 2026	26.50	28.75	25.00	25.00	25.00	-9.91%	36,305
Mar 23, 2026	27.25	29.50	26.00	27.75	27.75	4.72%	48,653
Mar 20, 2026	28.75	29.25	25.25	26.50	26.50	-11.04%	19,903
Mar 19, 2026	26.25	30.25	25.00	29.79	29.79	7.34%	62,875
Mar 18, 2026	32.00	32.00	27.25	27.75	27.75	-11.90%	42,922
Mar 17, 2026	30.63	32.00	28.50	31.50	31.50	3.27%	56,952
Mar 16, 2026	34.50	36.00	29.28	30.50	30.50	-6.87%	106,260
Mar 13, 2026	38.75	40.00	32.75	32.75	32.75	-12.67%	66,851
Mar 12, 2026	40.13	40.25	36.00	37.50	37.50	-10.18%	27,062
Mar 11, 2026	41.25	44.00	38.50	41.75	41.75	1.21%	42,686
Mar 10, 2026	39.50	44.50	37.75	41.25	41.25	8.55%	60,197
Mar 9, 2026	37.00	38.38	33.75	38.00	38.00	-	51,876
Mar 6, 2026	42.00	45.75	37.25	38.00	38.00	-16.94%	55,885