| 名前 | Eos Energy Enterprises Inc. Warrant |
| ティッカー | EOSEW |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.0 | 11.05 | 12.93 | 11.3 | 71200.0 | 11.3 |
| 2021-02-12 | 13.4 | 12.0 | 13.4 | 12.09 | 44700.0 | 12.09 |
| 2021-02-11 | 13.69 | 10.25 | 11.6 | 12.5 | 150900.0 | 12.5 |
| 2021-02-10 | 11.87 | 10.68 | 10.95 | 11.47 | 64700.0 | 11.47 |
| 2021-02-09 | 11.86 | 10.03 | 11.15 | 11.05 | 120100.0 | 11.05 |
| 2021-02-08 | 11.56 | 10.5 | 11.2 | 10.76 | 31500.0 | 10.76 |
| 2021-02-05 | 12.56 | 10.45 | 12.56 | 11.26 | 71700.0 | 11.26 |
| 2021-02-04 | 11.7 | 10.77 | 10.77 | 11.34 | 53000.0 | 11.34 |
| 2021-02-03 | 11.2 | 10.7 | 10.98 | 10.91 | 86400.0 | 10.91 |
| 2021-02-02 | 11.08 | 10.16 | 10.63 | 10.75 | 160200.0 | 10.75 |
| 2021-02-01 | 10.56 | 9.49 | 9.49 | 10.42 | 62900.0 | 10.42 |
| 2021-01-29 | 10.42 | 9.5 | 10.42 | 9.62 | 72800.0 | 9.62 |
| 2021-01-28 | 10.5 | 9.92 | 10.44 | 10.42 | 35000.0 | 10.42 |
| 2021-01-27 | 10.57 | 9.25 | 9.3 | 10.24 | 101100.0 | 10.24 |
| 2021-01-26 | 10.77 | 9.56 | 9.56 | 10.31 | 182500.0 | 10.31 |
| 2021-01-25 | 10.5 | 9.19 | 10.2 | 9.32 | 116300.0 | 9.32 |
| 2021-01-22 | 11.5 | 9.29 | 9.35 | 10.21 | 190900.0 | 10.21 |
| 2021-01-21 | 11.53 | 10.26 | 10.9 | 10.7 | 146700.0 | 10.7 |
| 2021-01-20 | 12.28 | 10.85 | 11.48 | 11.54 | 305400.0 | 11.54 |
| 2021-01-19 | 11.72 | 10.16 | 10.3 | 11.37 | 70900.0 | 11.37 |
| 2021-01-15 | 11.47 | 9.0 | 10.64 | 9.86 | 270900.0 | 9.86 |
| 2021-01-14 | 15.14 | 9.0 | 13.28 | 10.98 | 973100.0 | 10.98 |
| 2021-01-13 | 15.5 | 13.05 | 13.95 | 13.43 | 90000.0 | 13.43 |
| 2021-01-12 | 15.1 | 13.73 | 15.0 | 13.85 | 61300.0 | 13.85 |
| 2021-01-11 | 15.1 | 12.01 | 12.45 | 14.05 | 113700.0 | 14.05 |
| 2021-01-08 | 13.49 | 10.6 | 12.02 | 12.99 | 128300.0 | 12.99 |
| 2021-01-07 | 11.5 | 10.23 | 10.59 | 11.1 | 170600.0 | 11.1 |
| 2021-01-06 | 10.77 | 9.02 | 9.02 | 9.6 | 151700.0 | 9.6 |
| 2021-01-05 | 9.77 | 8.54 | 8.54 | 8.95 | 64200.0 | 8.95 |
| 2021-01-04 | 9.5 | 8.12 | 8.54 | 9.47 | 463900.0 | 9.47 |
| 2020-12-31 | 9.17 | 8.01 | 8.74 | 8.31 | 72300.0 | 8.31 |
| 2020-12-30 | 8.99 | 7.51 | 7.51 | 8.62 | 163800.0 | 8.62 |
| 2020-12-29 | 8.27 | 6.73 | 7.21 | 8.2 | 236000.0 | 8.2 |
| 2020-12-28 | 8.1 | 7.02 | 7.39 | 7.51 | 440800.0 | 7.51 |
| 2020-12-24 | 8.11 | 6.08 | 8.1 | 6.68 | 281300.0 | 6.68 |
| 2020-12-23 | 8.25 | 4.3 | 4.72 | 7.95 | 1286200.0 | 7.95 |
| 2020-12-22 | 4.5 | 4.01 | 4.26 | 4.32 | 306200.0 | 4.32 |
| 2020-12-21 | 3.85 | 3.48 | 3.59 | 3.67 | 156600.0 | 3.67 |
| 2020-12-18 | 3.79 | 3.45 | 3.62 | 3.57 | 77200.0 | 3.57 |
| 2020-12-17 | 3.75 | 3.5 | 3.75 | 3.53 | 161900.0 | 3.53 |
| 2020-12-16 | 3.9 | 3.58 | 3.9 | 3.63 | 113300.0 | 3.63 |
| 2020-12-15 | 3.97 | 3.56 | 3.97 | 3.6 | 138800.0 | 3.6 |
| 2020-12-14 | 3.96 | 3.39 | 3.96 | 3.56 | 173700.0 | 3.56 |
| 2020-12-11 | 4.16 | 3.5 | 3.8 | 3.52 | 333700.0 | 3.52 |
| 2020-12-10 | 4.14 | 3.52 | 3.85 | 3.93 | 301800.0 | 3.93 |
| 2020-12-09 | 4.21 | 3.61 | 3.78 | 3.72 | 286400.0 | 3.72 |
| 2020-12-08 | 4.15 | 3.55 | 4.15 | 3.61 | 139100.0 | 3.61 |
| 2020-12-07 | 4.1 | 3.6 | 3.76 | 3.96 | 455700.0 | 3.96 |
| 2020-12-04 | 4.14 | 3.63 | 3.9 | 3.76 | 91800.0 | 3.76 |
| 2020-12-03 | 4.07 | 3.55 | 3.59 | 3.83 | 63300.0 | 3.83 |
| 2020-12-02 | 3.94 | 3.18 | 3.8 | 3.62 | 198100.0 | 3.62 |
| 2020-12-01 | 4.07 | 3.63 | 4.06 | 3.83 | 122300.0 | 3.83 |
| 2020-11-30 | 4.5 | 3.58 | 4.5 | 4.05 | 227300.0 | 4.05 |
| 2020-11-27 | 4.65 | 4.1 | 4.5 | 4.25 | 183900.0 | 4.25 |
| 2020-11-25 | 4.78 | 3.67 | 3.98 | 4.3 | 440100.0 | 4.3 |
| 2020-11-24 | 4.75 | 3.24 | 4.25 | 3.57 | 356600.0 | 3.57 |
| 2020-11-23 | 4.5 | 3.95 | 4.25 | 4.22 | 478200.0 | 4.22 |
| 2020-11-20 | 4.0 | 3.28 | 3.35 | 4.0 | 285300.0 | 4.0 |
| 2020-11-19 | 3.84 | 3.1 | 3.3 | 3.35 | 388700.0 | 3.35 |