EOSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	7.54	7.54	6.27	6.76	-	-14.87%	66,905
Jul 27, 2026	7.90	8.18	7.02	7.94	7.94	5.44%	13,609
Jul 24, 2026	8.69	8.69	7.42	7.53	7.53	-13.55%	133,755
Jul 23, 2026	9.24	9.65	8.27	8.71	8.71	-12.90%	227,390
Jul 22, 2026	10.74	11.35	9.82	10.00	10.00	-12.28%	112,012
Jul 21, 2026	10.64	11.40	10.55	11.40	11.40	10.57%	6,263
Jul 20, 2026	10.50	10.83	9.79	10.31	10.31	-5.54%	171,140
Jul 17, 2026	9.37	11.81	8.88	10.92	10.92	9.15%	185,873
Jul 16, 2026	14.00	14.14	9.63	10.00	10.00	-19.22%	50,725
Jul 15, 2026	13.41	14.09	11.65	12.38	12.38	1.89%	312,667
Jul 14, 2026	12.71	13.16	11.66	12.15	12.15	0.58%	197,758
Jul 13, 2026	11.52	12.31	10.50	12.08	12.08	-1.06%	105,331
Jul 10, 2026	14.00	14.00	11.99	12.21	12.21	-10.42%	170,869
Jul 9, 2026	13.78	14.50	12.57	13.63	13.63	4.13%	176,961
Jul 8, 2026	14.34	15.13	12.50	13.09	13.09	-9.60%	185,372
Jul 7, 2026	17.37	17.94	12.27	14.48	14.48	-13.86%	232,176
Jul 6, 2026	18.70	19.86	16.50	16.81	16.81	-4.87%	387,001
Jul 2, 2026	20.00	22.00	17.09	17.67	17.67	-11.69%	134,603
Jul 1, 2026	21.93	22.67	20.01	20.01	20.01	-11.73%	95,267
Jun 30, 2026	24.48	25.16	20.87	22.67	22.67	-7.54%	94,049
Jun 29, 2026	24.06	25.27	21.70	24.52	24.52	6.01%	74,326
Jun 26, 2026	22.04	24.26	21.68	23.13	23.13	-6.32%	89,110
Jun 25, 2026	24.90	24.90	22.09	24.69	24.69	3.05%	65,091
Jun 24, 2026	28.80	28.80	22.82	23.96	23.96	-13.53%	155,546
Jun 23, 2026	31.52	35.00	27.39	27.71	27.71	-23.77%	145,239
Jun 22, 2026	39.56	41.11	35.96	36.35	36.35	-8.51%	72,598
Jun 18, 2026	44.39	44.85	35.00	39.73	39.73	1.59%	209,730
Jun 17, 2026	33.39	43.66	33.39	39.11	39.11	22.56%	236,257
Jun 16, 2026	31.23	35.79	29.77	31.91	31.91	13.48%	183,971
Jun 15, 2026	28.75	30.14	27.25	28.12	28.12	9.93%	51,845
Jun 12, 2026	27.53	29.37	25.58	25.58	25.58	-4.20%	143,373
Jun 11, 2026	26.62	27.40	24.30	26.70	26.70	5.08%	78,249
Jun 10, 2026	25.76	27.43	24.38	25.41	25.41	-5.85%	86,793
Jun 9, 2026	31.91	34.23	23.71	26.99	26.99	-13.40%	166,429
Jun 8, 2026	36.25	36.25	30.50	31.17	31.17	-11.29%	92,924
Jun 5, 2026	42.10	42.91	31.05	35.13	35.13	-24.27%	109,871
Jun 4, 2026	47.50	47.78	42.86	46.39	46.39	-2.96%	54,856
Jun 3, 2026	58.76	58.76	47.80	47.80	47.80	-27.38%	54,248
Jun 2, 2026	57.58	68.00	56.03	65.83	65.83	12.06%	60,321
Jun 1, 2026	50.16	59.60	49.75	58.74	58.74	12.96%	49,076
May 29, 2026	56.91	57.42	50.22	52.00	52.00	-12.22%	44,362
May 28, 2026	61.79	63.46	56.24	59.24	59.24	7.49%	68,792
May 27, 2026	58.39	59.35	51.16	55.11	55.11	-2.94%	54,885
May 26, 2026	50.73	60.30	50.73	56.78	56.78	16.28%	97,308
May 22, 2026	52.30	55.00	47.76	48.83	48.83	-2.32%	59,224
May 21, 2026	40.00	50.24	40.00	49.99	49.99	28.54%	89,280
May 20, 2026	37.77	40.48	34.91	38.89	38.89	7.85%	39,270
May 19, 2026	40.92	40.92	34.69	36.06	36.06	-14.43%	77,038
May 18, 2026	46.60	47.38	41.42	42.14	42.14	-10.87%	57,482
May 15, 2026	47.34	49.93	44.90	47.28	47.28	-7.67%	62,594