NASDAQ : EOCN
Eocene Ltd. — Price history
Israel
Last price 3.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eocene Ltd. (EOCN) closed at 2.866 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.09 | 3.09 | 2.75 | 2.866 | 9,809 | -7.55% |
| 2026-10-30 | 3.08 | 3.39 | 3.07 | 3.1 | 3,113 | -3.73% |
| 2026-10-29 | 3.17 | 3.479 | 3.17 | 3.22 | 6,759 | +0.62% |
| 2026-10-28 | 3.09 | 3.31 | 3 | 3.2 | 7,384 | +3.90% |
| 2026-10-27 | 3.062 | 3.19 | 3.062 | 3.08 | 2,091 | -2.22% |
| 2026-10-26 | 3.1 | 3.28 | 3.1 | 3.15 | 3,578 | +3.96% |
| 2026-10-23 | 3.11 | 3.27 | 2.96 | 3.03 | 8,767 | -1.48% |
| 2026-10-22 | 3.04 | 3.1 | 2.96 | 3.075 | 7,146 | -1.40% |
| 2026-10-21 | 2.97 | 3.12 | 2.9 | 3.119 | 7,059 | +1.60% |
| 2026-10-20 | 2.865 | 3.07 | 2.82 | 3.07 | 6,620 | +7.72% |
| 2026-10-19 | 3.035 | 3.082 | 2.81 | 2.85 | 7,839 | +0.00% |
| 2026-10-16 | 2.91 | 3.09 | 2.33 | 2.85 | 10,989 | -6.55% |
| 2026-10-15 | 2.92 | 3.159 | 2.92 | 3.05 | 1,972 | +1.33% |
| 2026-10-14 | 3.13 | 3.13 | 2.67 | 3.01 | 9,822 | -4.90% |
| 2026-10-13 | 3.23 | 3.37 | 3.1 | 3.165 | 9,144 | -1.71% |
| 2026-10-12 | 3.41 | 3.41 | 3.22 | 3.22 | 9,476 | -9.04% |
| 2026-10-09 | 3.46 | 3.6 | 3.46 | 3.54 | 5,975 | -2.21% |
| 2026-10-08 | 3.61 | 3.63 | 3.42 | 3.62 | 14,797 | +4.69% |
| 2026-10-07 | 3.49 | 3.63 | 3.35 | 3.458 | 13,527 | +2.91% |
| 2026-10-06 | 3.45 | 3.563 | 3.28 | 3.36 | 10,180 | -2.61% |
| 2026-10-05 | 3.55 | 3.62 | 3.45 | 3.45 | 7,671 | -4.43% |
| 2026-10-02 | 3.326 | 3.62 | 3.26 | 3.61 | 4,850 | +6.02% |
| 2026-10-01 | 3.14 | 3.62 | 3.12 | 3.405 | 12,577 | -2.44% |
| 2026-09-30 | 3.45 | 3.49 | 3.39 | 3.49 | 2,602 | -1.69% |
| 2026-09-29 | 3.595 | 3.63 | 3.5 | 3.55 | 5,635 | -2.20% |
| 2026-09-28 | 3.46 | 3.63 | 3.46 | 3.63 | 3,889 | +0.00% |
| 2026-09-25 | 3.62 | 3.8 | 3.56 | 3.63 | 3,682 | +0.28% |
| 2026-09-24 | 3.752 | 3.752 | 3.62 | 3.62 | 2,963 | +0.00% |
| 2026-09-23 | 3.47 | 3.65 | 3.46 | 3.62 | 5,356 | -0.14% |
| 2026-09-22 | 3.67 | 3.8 | 3.45 | 3.625 | 15,767 | +3.57% |
| 2026-09-21 | 3.33 | 3.66 | 3.33 | 3.5 | 3,493 | +3.86% |
| 2026-09-18 | 3.47 | 3.6 | 3.346 | 3.37 | 8,492 | -3.16% |
| 2026-09-17 | 3.48 | 3.92 | 3.267 | 3.48 | 14,190 | +2.05% |
| 2026-09-16 | 3.5 | 3.65 | 3.39 | 3.41 | 10,562 | -5.93% |
| 2026-09-15 | 3.58 | 3.75 | 3.5 | 3.625 | 14,002 | -5.10% |
| 2026-09-14 | 3.72 | 3.89 | 3.503 | 3.82 | 10,607 | -0.52% |
| 2026-09-11 | 4 | 4.221 | 3.655 | 3.84 | 44,885 | -4.71% |
| 2026-09-10 | 4.28 | 4.88 | 3.89 | 4.03 | 192,000 | -12.96% |
| 2026-09-09 | 3.91 | 4.63 | 3.82 | 4.63 | 303,322 | +21.05% |
| 2026-09-08 | 3.81 | 3.96 | 3.74 | 3.825 | 14,847 | -1.42% |
| 2026-09-04 | 4.075 | 4.23 | 3.88 | 3.88 | 4,100 | -1.02% |
| 2026-09-03 | 4.05 | 4.062 | 3.9 | 3.92 | 12,133 | -4.83% |
| 2026-09-02 | 3.97 | 4.223 | 3.94 | 4.119 | 15,617 | +4.94% |
| 2026-09-01 | 4.07 | 4.12 | 3.818 | 3.925 | 24,180 | -4.73% |
| 2026-08-31 | 4.04 | 4.16 | 4.03 | 4.12 | 7,207 | -1.08% |
| 2026-08-28 | 4.16 | 4.26 | 3.959 | 4.165 | 5,374 | -3.27% |
| 2026-08-27 | 4.29 | 4.38 | 4.16 | 4.306 | 6,122 | -0.56% |
| 2026-08-26 | 4.28 | 4.4 | 4.22 | 4.33 | 4,582 | +0.57% |
| 2026-08-25 | 4.08 | 4.49 | 3.96 | 4.305 | 40,194 | +6.30% |
| 2026-08-24 | 4.11 | 4.13 | 3.679 | 4.05 | 48,290 | -5.92% |
| 2026-08-21 | 4.54 | 4.54 | 4.12 | 4.305 | 22,210 | -5.59% |
| 2026-08-20 | 4.56 | 4.8 | 4.22 | 4.56 | 107,782 | -4.40% |
| 2026-08-19 | 5.38 | 5.45 | 4.1 | 4.77 | 231,141 | +6.44% |
| 2026-08-18 | 4.208 | 4.624 | 4.16 | 4.482 | 36,912 | +9.12% |
| 2026-08-17 | 4.16 | 4.88 | 3.999 | 4.107 | 120,949 | -1.85% |
| 2026-08-14 | 4.156 | 4.248 | 4.08 | 4.185 | 5,690 | -1.49% |
| 2026-08-13 | 4.328 | 4.546 | 4.24 | 4.248 | 3,643 | -5.18% |
| 2026-08-12 | 4.455 | 4.653 | 4.24 | 4.48 | 14,635 | +0.56% |
| 2026-08-11 | 4.561 | 4.6 | 4.401 | 4.455 | 3,689 | -6.10% |
| 2026-08-10 | 4.784 | 4.8 | 4.644 | 4.745 | 1,830 | -1.46% |
| 2026-08-07 | 4.592 | 4.815 | 4.583 | 4.815 | 2,746 | +0.48% |
| 2026-08-06 | 4.556 | 4.8 | 4.48 | 4.792 | 1,683 | +3.28% |
| 2026-08-05 | 4.514 | 4.64 | 4.481 | 4.64 | 3,002 | +0.80% |
| 2026-08-04 | 4.56 | 4.604 | 4.482 | 4.603 | 5,529 | -1.64% |
| 2026-08-03 | 4.906 | 4.906 | 4.602 | 4.68 | 9,105 | -5.80% |
| 2026-07-31 | 4.834 | 4.968 | 4.324 | 4.968 | 17,611 | +3.67% |
| 2026-07-30 | 4.327 | 4.792 | 4.24 | 4.792 | 13,495 | +7.02% |
| 2026-07-29 | 4.249 | 4.48 | 4.08 | 4.478 | 10,891 | +4.81% |
| 2026-07-28 | 4.232 | 4.954 | 3.936 | 4.272 | 404,862 | +1.33% |
| 2026-07-27 | 4.021 | 4.376 | 4.021 | 4.216 | 7,572 | +2.75% |
| 2026-07-24 | 4.4 | 4.4 | 4.08 | 4.103 | 2,759 | -7.25% |
| 2026-07-23 | 3.84 | 4.467 | 3.788 | 4.424 | 26,244 | +9.53% |
| 2026-07-22 | 4.151 | 4.152 | 3.655 | 4.039 | 40,957 | -2.72% |
| 2026-07-21 | 3.968 | 4.156 | 3.968 | 4.152 | 9,743 | +0.86% |
| 2026-07-20 | 4.236 | 4.4 | 3.72 | 4.117 | 22,621 | -5.73% |
| 2026-07-17 | 4.258 | 4.71 | 4.16 | 4.367 | 40,005 | -0.76% |
| 2026-07-16 | 4.363 | 4.696 | 3.662 | 4.401 | 1,768,408 | +7.13% |
| 2026-07-15 | 4.114 | 4.117 | 4 | 4.108 | 2,620 | +0.43% |
| 2026-07-14 | 4.185 | 4.2 | 4.02 | 4.09 | 3,465 | -4.75% |
| 2026-07-13 | 4.4 | 4.4 | 3.92 | 4.294 | 8,458 | -4.14% |
| 2026-07-10 | 4.472 | 4.56 | 4.336 | 4.48 | 3,177 | -1.75% |
| 2026-07-09 | 4.468 | 4.56 | 4.369 | 4.56 | 1,917 | +0.00% |
| 2026-07-08 | 4.506 | 4.56 | 4.337 | 4.56 | 5,229 | +0.18% |
| 2026-07-07 | 4.546 | 4.599 | 4.322 | 4.552 | 7,098 | +2.15% |
| 2026-07-06 | 4.361 | 4.58 | 4.361 | 4.456 | 4,713 | -2.35% |
| 2026-07-02 | 4.792 | 4.799 | 4.402 | 4.563 | 13,575 | -11.95% |
| 2026-07-01 | 4.418 | 5.776 | 4.401 | 5.182 | 88,460 | +16.45% |
| 2026-06-30 | 4.504 | 4.504 | 4.328 | 4.45 | 3,263 | -2.56% |
| 2026-06-29 | 4.64 | 4.656 | 4.4 | 4.567 | 7,766 | -0.45% |
| 2026-06-26 | 4.321 | 4.588 | 4.321 | 4.588 | 3,256 | +0.00% |
| 2026-06-25 | 4.601 | 4.698 | 4.382 | 4.588 | 13,749 | -2.38% |
| 2026-06-24 | 4.44 | 4.738 | 4.377 | 4.7 | 8,239 | +2.71% |
| 2026-06-23 | 4.264 | 4.576 | 4.264 | 4.576 | 4,697 | +1.40% |
| 2026-06-22 | 4.4 | 4.88 | 4.21 | 4.513 | 94,399 | -2.74% |
| 2026-06-18 | 4.683 | 4.879 | 4.524 | 4.64 | 5,909 | -3.37% |
| 2026-06-17 | 4.778 | 4.938 | 4.659 | 4.802 | 10,370 | -0.68% |
| 2026-06-16 | 4.78 | 4.834 | 4.481 | 4.834 | 14,638 | -1.90% |
| 2026-06-15 | 5.106 | 5.106 | 4.681 | 4.928 | 16,448 | +0.65% |
| 2026-06-12 | 4.752 | 5 | 4.646 | 4.896 | 24,474 | -0.63% |
| 2026-06-11 | 4.058 | 5.414 | 3.964 | 4.927 | 74,581 | +17.31% |
| 2026-06-10 | 3.93 | 4.48 | 3.85 | 4.2 | 25,235 | +0.61% |
| 2026-06-09 | 3.64 | 4.626 | 3.64 | 4.174 | 108,054 | +11.19% |
| 2026-06-08 | 4.745 | 5.127 | 3.32 | 3.754 | 2,704,049 | -32.57% |
| 2026-06-05 | 5.841 | 5.841 | 5.501 | 5.568 | 15,212 | -4.67% |
| 2026-06-04 | 5.44 | 6 | 5.36 | 5.841 | 9,444 | +7.37% |
| 2026-06-03 | 5.56 | 5.754 | 5.44 | 5.44 | 9,747 | -1.61% |
| 2026-06-02 | 5.882 | 6.08 | 5.521 | 5.529 | 19,203 | -4.96% |
| 2026-06-01 | 5.669 | 5.86 | 4.808 | 5.818 | 27,732 | -3.50% |
| 2026-05-29 | 5.599 | 6.348 | 5.52 | 6.029 | 34,186 | +11.23% |
| 2026-05-28 | 5.112 | 5.741 | 5.04 | 5.42 | 15,271 | +9.27% |
| 2026-05-27 | 4.964 | 5.18 | 4.801 | 4.96 | 3,884 | -1.59% |
| 2026-05-26 | 4.62 | 5.244 | 4.6 | 5.04 | 10,462 | +8.60% |
| 2026-05-22 | 4.618 | 4.799 | 4.618 | 4.641 | 2,036 | +0.00% |
| 2026-05-21 | 4.868 | 4.868 | 4.64 | 4.641 | 5,282 | -3.96% |
| 2026-05-20 | 4.546 | 5 | 4.546 | 4.832 | 3,152 | +5.10% |
| 2026-05-19 | 4.64 | 4.849 | 4.52 | 4.598 | 3,974 | -1.37% |
| 2026-05-18 | 4.88 | 5.02 | 4.617 | 4.662 | 7,031 | -2.88% |
| 2026-05-15 | 4.96 | 5.222 | 4.8 | 4.8 | 13,841 | -8.88% |
| 2026-05-14 | 4.744 | 5.599 | 4.56 | 5.268 | 138,363 | +10.62% |
| 2026-05-13 | 4.511 | 4.867 | 4.48 | 4.762 | 3,701 | +1.76% |