Eocene Ltd. (EOCN)
NASDAQ: EOCN · Real-Time Price · USD
3.150
+0.120 (3.96%)
At close: Oct 26, 2026, 4:00 PM EDT
3.000
-0.150 (-4.76%)
Pre-market: Oct 27, 2026, 4:33 AM EDT
Eocene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.10 | 3.28 | 3.10 | 3.15 | 3.15 | 3.96% | 3,578 |
| Oct 23, 2026 | 3.11 | 3.27 | 2.96 | 3.03 | 3.03 | -1.48% | 8,767 |
| Oct 22, 2026 | 3.04 | 3.10 | 2.96 | 3.08 | 3.08 | -1.40% | 7,146 |
| Oct 21, 2026 | 2.97 | 3.12 | 2.90 | 3.12 | 3.12 | 1.60% | 7,059 |
| Oct 20, 2026 | 2.87 | 3.07 | 2.82 | 3.07 | 3.07 | 7.72% | 6,620 |
| Oct 19, 2026 | 3.04 | 3.08 | 2.81 | 2.85 | 2.85 | - | 7,839 |
| Oct 16, 2026 | 2.91 | 3.09 | 2.33 | 2.85 | 2.85 | -6.55% | 10,989 |
| Oct 15, 2026 | 2.92 | 3.16 | 2.92 | 3.05 | 3.05 | 1.33% | 1,972 |
| Oct 14, 2026 | 3.13 | 3.13 | 2.67 | 3.01 | 3.01 | -4.90% | 9,822 |
| Oct 13, 2026 | 3.23 | 3.37 | 3.10 | 3.17 | 3.17 | -1.71% | 9,144 |
| Oct 12, 2026 | 3.41 | 3.41 | 3.22 | 3.22 | 3.22 | -9.04% | 9,476 |
| Oct 9, 2026 | 3.46 | 3.60 | 3.46 | 3.54 | 3.54 | -2.21% | 5,975 |
| Oct 8, 2026 | 3.61 | 3.63 | 3.42 | 3.62 | 3.62 | 4.69% | 14,797 |
| Oct 7, 2026 | 3.49 | 3.63 | 3.35 | 3.46 | 3.46 | 2.91% | 13,527 |
| Oct 6, 2026 | 3.45 | 3.56 | 3.28 | 3.36 | 3.36 | -2.61% | 10,180 |
| Oct 5, 2026 | 3.55 | 3.62 | 3.45 | 3.45 | 3.45 | -4.43% | 7,671 |
| Oct 2, 2026 | 3.33 | 3.62 | 3.26 | 3.61 | 3.61 | 6.02% | 4,850 |
| Oct 1, 2026 | 3.14 | 3.62 | 3.12 | 3.41 | 3.41 | -2.44% | 12,577 |
| Sep 30, 2026 | 3.45 | 3.49 | 3.39 | 3.49 | 3.49 | -1.69% | 2,602 |
| Sep 29, 2026 | 3.60 | 3.63 | 3.50 | 3.55 | 3.55 | -2.20% | 5,635 |
| Sep 28, 2026 | 3.46 | 3.63 | 3.46 | 3.63 | 3.63 | - | 3,889 |
| Sep 25, 2026 | 3.62 | 3.80 | 3.56 | 3.63 | 3.63 | 0.28% | 3,682 |
| Sep 24, 2026 | 3.75 | 3.75 | 3.62 | 3.62 | 3.62 | - | 2,963 |
| Sep 23, 2026 | 3.47 | 3.65 | 3.46 | 3.62 | 3.62 | -0.14% | 5,356 |
| Sep 22, 2026 | 3.67 | 3.80 | 3.45 | 3.63 | 3.63 | 3.57% | 15,767 |
| Sep 21, 2026 | 3.33 | 3.66 | 3.33 | 3.50 | 3.50 | 3.86% | 3,493 |
| Sep 18, 2026 | 3.47 | 3.60 | 3.35 | 3.37 | 3.37 | -3.16% | 8,492 |
| Sep 17, 2026 | 3.48 | 3.92 | 3.27 | 3.48 | 3.48 | 2.05% | 14,190 |
| Sep 16, 2026 | 3.50 | 3.65 | 3.39 | 3.41 | 3.41 | -5.93% | 10,562 |
| Sep 15, 2026 | 3.58 | 3.75 | 3.50 | 3.63 | 3.63 | -5.10% | 14,002 |
| Sep 14, 2026 | 3.72 | 3.89 | 3.50 | 3.82 | 3.82 | -0.52% | 10,607 |
| Sep 11, 2026 | 4.00 | 4.22 | 3.66 | 3.84 | 3.84 | -4.71% | 44,885 |
| Sep 10, 2026 | 4.28 | 4.88 | 3.89 | 4.03 | 4.03 | -12.96% | 192,000 |
| Sep 9, 2026 | 3.91 | 4.63 | 3.82 | 4.63 | 4.63 | 21.05% | 303,322 |
| Sep 8, 2026 | 3.81 | 3.96 | 3.74 | 3.83 | 3.83 | -1.42% | 14,847 |
| Sep 4, 2026 | 4.08 | 4.23 | 3.88 | 3.88 | 3.88 | -1.02% | 4,100 |
| Sep 3, 2026 | 4.05 | 4.06 | 3.90 | 3.92 | 3.92 | -4.83% | 12,133 |
| Sep 2, 2026 | 3.97 | 4.22 | 3.94 | 4.12 | 4.12 | 4.94% | 15,617 |
| Sep 1, 2026 | 4.07 | 4.12 | 3.82 | 3.93 | 3.93 | -4.73% | 24,180 |
| Aug 31, 2026 | 4.04 | 4.16 | 4.03 | 4.12 | 4.12 | -1.08% | 7,207 |
| Aug 28, 2026 | 4.16 | 4.26 | 3.96 | 4.17 | 4.17 | -3.27% | 5,374 |
| Aug 27, 2026 | 4.29 | 4.38 | 4.16 | 4.31 | 4.31 | -0.56% | 6,122 |
| Aug 26, 2026 | 4.28 | 4.40 | 4.22 | 4.33 | 4.33 | 0.57% | 4,582 |
| Aug 25, 2026 | 4.08 | 4.49 | 3.96 | 4.31 | 4.31 | 6.30% | 40,194 |
| Aug 24, 2026 | 4.11 | 4.13 | 3.68 | 4.05 | 4.05 | -5.92% | 48,290 |
| Aug 21, 2026 | 4.54 | 4.54 | 4.12 | 4.31 | 4.31 | -5.59% | 22,210 |
| Aug 20, 2026 | 4.56 | 4.80 | 4.22 | 4.56 | 4.56 | -4.40% | 107,782 |
| Aug 19, 2026 | 5.38 | 5.45 | 4.10 | 4.77 | 4.77 | 6.44% | 231,141 |
| Aug 18, 2026 | 4.21 | 4.62 | 4.16 | 4.48 | 4.48 | 9.12% | 36,912 |
| Aug 17, 2026 | 4.16 | 4.88 | 4.00 | 4.11 | 4.11 | -1.85% | 120,949 |