EOSU Stock Prices
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Price & Volatility Chart
Price History
| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.39 | 1.57 | 1.25 | 1.53 | +0.18 | 1,546,298 | 13 | 4.959 | 5.014 |
| Oct 27, 2026 | 1.18 | 1.39 | 1.12 | 1.36 | +0.25 | 852,522 | 86 | 5.022 | 5.026 |
| Oct 26, 2026 | 1.24 | 1.24 | 1.10 | 1.10 | -0.14 | 646,784 | 52 | 5.124 | 5.034 |
| Oct 23, 2026 | 1.15 | 1.25 | 1.05 | 1.24 | +0.05 | 919,142 | 16 | 1.968 | 5.047 |
| Oct 22, 2026 | 1.06 | 1.23 | 1.04 | 1.19 | +0.01 | 775,600 | 10 | 4.674 | 5.061 |
| Oct 21, 2026 | 1.25 | 1.27 | 1.08 | 1.18 | +0.02 | 1,164,661 | 130 | 5.075 | 5.076 |
| Oct 20, 2026 | 1.32 | 1.38 | 1.16 | 1.16 | -0.21 | 722,887 | 42 | 4.864 | 5.091 |
| Oct 19, 2026 | 1.70 | 1.70 | 1.24 | 1.37 | -0.01 | 1,426,614 | 152 | 2.308 | 5.103 |
| Oct 16, 2026 | 1.98 | 1.98 | 1.37 | 1.38 | -0.67 | 703,516 | 37 | 2.485 | 5.118 |
| Oct 15, 2026 | 1.52 | 2.05 | 1.51 | 2.05 | +0.38 | 1,034,202 | 58 | 2.480 | 5.111 |
| Oct 14, 2026 | 2.26 | 2.29 | 1.66 | 1.67 | -0.79 | 1,124,846 | 166 | 3.780 | 5.135 |
| Oct 13, 2026 | 2.49 | 2.59 | 2.41 | 2.46 | -0.13 | 367,615 | 65 | 2.247 | 5.129 |
| Oct 12, 2026 | 2.91 | 2.91 | 2.55 | 2.59 | -0.30 | 422,281 | 145 | 2.133 | 5.145 |
| Oct 9, 2026 | 3.63 | 3.63 | 2.73 | 2.89 | -0.67 | 1,114,386 | 471 | 2.092 | 5.159 |
| Oct 8, 2026 | 4.42 | 4.44 | 3.40 | 3.56 | -0.94 | 791,131 | 37 | 2.153 | 5.169 |
| Oct 7, 2026 | 4.55 | 4.58 | 4.40 | 4.50 | -0.50 | 244,112 | 82 | 1.775 | 5.177 |
| Oct 6, 2026 | 5.10 | 5.31 | 4.94 | 5.00 | -0.09 | 341,959 | 15 | 1.866 | 5.192 |
| Oct 5, 2026 | 4.82 | 5.09 | 4.37 | 5.09 | +0.21 | 357,499 | 150 | 1.903 | 5.209 |
| Oct 2, 2026 | 4.90 | 4.96 | 4.58 | 4.88 | +0.00 | 283,447 | 71 | 1.567 | 5.225 |
| Oct 1, 2026 | 4.45 | 4.82 | 4.15 | 4.68 | +0.25 | 307,242 | 9 | 2.043 | 5.226 |
| Sep 30, 2026 | 4.87 | 4.93 | 4.43 | 4.43 | -0.19 | 293,111 | 4 | 2.298 | 5.242 |
| Sep 29, 2026 | 4.69 | 5.01 | 4.51 | 4.62 | +0.11 | 430,957 | 18 | 2.332 | 5.259 |
| Sep 28, 2026 | 4.78 | 4.78 | 4.30 | 4.51 | -0.29 | 472,615 | 101 | 2.147 | 5.276 |
| Sep 25, 2026 | 5.26 | 5.29 | 4.80 | 4.80 | -0.25 | 833,371 | 125 | 2.040 | 5.293 |
| Sep 24, 2026 | 5.94 | 5.94 | 4.80 | 5.04 | -1.17 | 1,165,454 | 147 | 2.124 | 5.310 |
| Sep 23, 2026 | 7.50 | 7.56 | 6.14 | 6.21 | -1.90 | 470,393 | 104 | 1.819 | 5.321 |
| Sep 22, 2026 | 8.42 | 9.25 | 8.07 | 8.11 | -0.02 | 397,930 | 11 | 0.000 | 5.328 |
| Sep 21, 2026 | 8.04 | 8.46 | 7.83 | 8.13 | +0.37 | 166,379 | 43 | 1.825 | 5.346 |
| Sep 18, 2026 | 8.36 | 8.56 | 7.13 | 7.76 | -0.13 | 168,276 | 146 | 1.783 | 5.364 |
| Sep 17, 2026 | 8.15 | 8.40 | 7.65 | 7.89 | +0.13 | 208,056 | 14 | 0.000 | 5.382 |
| Sep 16, 2026 | 8.10 | 8.10 | 7.28 | 7.76 | -0.44 | 155,617 | 35 | 2.083 | 5.401 |
| Sep 15, 2026 | 7.43 | 8.61 | 7.32 | 8.20 | +0.98 | 125,775 | 145 | 1.802 | 5.419 |
| Sep 14, 2026 | 7.13 | 7.83 | 7.02 | 7.22 | -0.50 | 90,212 | 34 | 1.996 | 5.436 |
| Sep 11, 2026 | 8.10 | 8.45 | 7.65 | 7.72 | -0.29 | 113,457 | 612 | 1.854 | 5.454 |
| Sep 10, 2026 | 7.75 | 8.47 | 7.70 | 8.01 | -0.66 | 118,222 | 27 | 2.290 | 5.473 |
| Sep 9, 2026 | 8.82 | 9.18 | 8.24 | 8.67 | -0.64 | 206,998 | 114 | 2.522 | 5.492 |
| Sep 8, 2026 | 7.81 | 10.42 | 7.81 | 9.31 | +0.00 | 558,032 | 425 | 2.352 | 5.511 |
| Sep 4, 2026 | 6.43 | 7.72 | 6.02 | 7.66 | +1.36 | 214,436 | 301 | 1.837 | 5.531 |
| Sep 3, 2026 | 6.68 | 7.04 | 6.11 | 6.30 | -0.47 | 256,737 | 6 | 2.171 | 5.545 |
| Sep 2, 2026 | 6.08 | 6.93 | 5.40 | 6.77 | +1.89 | 718,310 | 221 | 2.132 | 5.565 |
| Sep 1, 2026 | 5.25 | 5.26 | 4.80 | 4.88 | -0.63 | 188,367 | 10 | 1.779 | 5.567 |
| Aug 31, 2026 | 5.50 | 5.65 | 5.40 | 5.51 | -0.18 | 113,292 | 14 | 1.985 | 5.586 |
| Aug 28, 2026 | 6.16 | 6.20 | 5.56 | 5.69 | -0.53 | 155,847 | 11 | 1.980 | 5.607 |
| Aug 27, 2026 | 6.50 | 6.68 | 6.15 | 6.22 | +0.22 | 118,095 | 2 | 0.000 | 5.627 |
| Aug 26, 2026 | 6.72 | 6.89 | 5.86 | 6.00 | -0.73 | 252,435 | 6 | 1.672 | 5.648 |
| Aug 25, 2026 | 6.61 | 7.04 | 6.37 | 6.73 | +0.28 | 150,105 | 2 | 1.913 | 5.668 |
| Aug 24, 2026 | 7.58 | 7.58 | 6.14 | 6.45 | -1.48 | 236,134 | 38 | 2.002 | 5.689 |
| Aug 21, 2026 | 6.98 | 7.93 | 6.65 | 7.93 | +1.36 | 153,564 | 46 | 2.105 | 5.704 |
| Aug 20, 2026 | 7.09 | 7.40 | 5.88 | 6.57 | -1.18 | 273,022 | 53 | 2.006 | 5.721 |
| Aug 19, 2026 | 7.50 | 7.78 | 6.75 | 7.75 | +0.25 | 105,621 | 3 | 0.000 | 5.739 |
| Aug 18, 2026 | 7.95 | 8.34 | 7.33 | 7.50 | -1.06 | 76,380 | 35 | 0.000 | 5.762 |
| Aug 17, 2026 | 8.75 | 9.05 | 8.29 | 8.56 | -0.54 | 69,262 | 4 | 0.000 | 5.782 |
| Aug 14, 2026 | 9.47 | 9.84 | 8.73 | 9.09 | -0.54 | 161,764 | 9 | 1.883 | 5.805 |
| Aug 13, 2026 | 9.70 | 10.26 | 9.25 | 9.63 | -0.34 | 51,900 | 41 | 2.193 | 5.828 |
| Aug 12, 2026 | 10.98 | 11.00 | 9.60 | 9.97 | -0.12 | 92,736 | 9 | 2.275 | 5.852 |
| Aug 11, 2026 | 9.67 | 10.38 | 9.37 | 10.09 | +0.92 | 167,216 | 27 | 2.057 | 5.876 |
| Aug 10, 2026 | 9.68 | 9.70 | 8.97 | 9.17 | -0.50 | 125,939 | 7 | 2.546 | 5.900 |
| Aug 7, 2026 | 9.16 | 9.83 | 8.51 | 9.67 | +0.89 | 172,842 | 77 | 1.823 | 5.924 |
| Aug 6, 2026 | 7.87 | 10.00 | 7.43 | 8.78 | +0.49 | 199,492 | 51 | 2.718 | 5.948 |
| Aug 5, 2026 | 7.14 | 8.98 | 6.86 | 8.29 | -2.60 | 535,050 | 43 | 2.638 | 5.973 |
| Aug 4, 2026 | 9.13 | 11.20 | 8.99 | 10.89 | +2.60 | 230,832 | 69 | 2.761 | 5.985 |
| Aug 3, 2026 | 6.28 | 8.47 | 6.21 | 8.29 | +1.43 | 131,894 | 46 | 2.659 | 5.998 |
| Jul 31, 2026 | 8.08 | 8.08 | 6.40 | 6.86 | -0.85 | 116,657 | 363 | 2.768 | 6.019 |
| Jul 30, 2026 | 6.60 | 7.75 | 6.46 | 7.71 | +1.73 | 88,108 | 13 | 0.000 | 6.043 |
| Jul 29, 2026 | 6.75 | 6.84 | 5.89 | 5.98 | -0.97 | 131,902 | 6 | 2.271 | 6.058 |
| Jul 28, 2026 | 7.54 | 7.54 | 6.27 | 6.95 | -0.99 | 100,827 | 11 | 2.649 | 6.082 |
Dividend History
| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---|---|---|
| No reported dividends. | ||||
Split History
| Split Date | Factor | Announced |
|---|---|---|
| No splits on record. | ||