5 DAY PERFORMANCE
+7.85%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
-11.78%
6 MONTH PERFORMANCE
+21.88%
YEAR-TO-DATE PERFORMANCE
+1.54%
1 YEAR PERFORMANCE
-37.50%
EON Resources Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.40 | $0.40 (1.7%) | $0.41 | $0.38 | 2.14 M | $15.29 M |
| 02/18/2026 | $0.36 | $0.39 (8%) | $0.40 | $0.36 | 1.58 M | $14.70 M |
| 02/17/2026 | $0.36 | $0.35 (-3.72%) | $0.36 | $0.34 | 577.03 K | $13.20 M |
| 02/13/2026 | $0.35 | $0.36 (4.78%) | $0.37 | $0.35 | 384.60 K | $13.77 M |
| 02/12/2026 | $0.39 | $0.36 (-8.46%) | $0.39 | $0.35 | 889.03 K | $13.59 M |
| 02/11/2026 | $0.38 | $0.39 (2.36%) | $0.40 | $0.36 | 857.50 K | $14.85 M |
| 02/10/2026 | $0.40 | $0.37 (-7.48%) | $0.40 | $0.37 | 352.61 K | $14.17 M |
| 02/09/2026 | $0.38 | $0.40 (4.1%) | $0.40 | $0.37 | 636.20 K | $15.18 M |
| 02/06/2026 | $0.37 | $0.40 (8.59%) | $0.40 | $0.35 | 1.02 M | $15.30 M |
| 02/05/2026 | $0.36 | $0.35 (-2.87%) | $0.37 | $0.35 | 1.59 M | $13.28 M |
| 02/04/2026 | $0.40 | $0.37 (-6.07%) | $0.40 | $0.36 | 2.55 M | $14.20 M |
| 02/03/2026 | $0.37 | $0.40 (5.61%) | $0.41 | $0.37 | 985.40 K | $15.04 M |
| 02/02/2026 | $0.40 | $0.37 (-6.88%) | $0.40 | $0.36 | 2.06 M | $14.18 M |
| 01/30/2026 | $0.42 | $0.41 (-4.07%) | $0.43 | $0.40 | 2.58 M | $15.45 M |
| 01/29/2026 | $0.45 | $0.43 (-3.76%) | $0.47 | $0.42 | 3.25 M | $16.49 M |
| 01/28/2026 | $0.45 | $0.45 (-0.22%) | $0.45 | $0.44 | 2.31 M | $17.09 M |
| 01/27/2026 | $0.42 | $0.45 (7.04%) | $0.45 | $0.41 | 1.78 M | $16.95 M |
| 01/26/2026 | $0.44 | $0.42 (-5.48%) | $0.44 | $0.41 | 1.75 M | $15.83 M |
| 01/23/2026 | $0.42 | $0.44 (5.67%) | $0.44 | $0.41 | 1.54 M | $16.75 M |
| 01/22/2026 | $0.39 | $0.41 (4.49%) | $0.42 | $0.39 | 1.49 M | $15.69 M |
| 01/21/2026 | $0.39 | $0.39 (0.8%) | $0.41 | $0.38 | 1.18 M | $14.92 M |
| 01/20/2026 | $0.37 | $0.39 (4.65%) | $0.40 | $0.37 | 1.17 M | $14.81 M |
| 01/16/2026 | $0.39 | $0.38 (-2.6%) | $0.39 | $0.37 | 1.27 M | $14.28 M |
| 01/15/2026 | $0.42 | $0.38 (-7.51%) | $0.42 | $0.38 | 1.95 M | $14.62 M |
| 01/14/2026 | $0.42 | $0.43 (1.33%) | $0.46 | $0.41 | 3.44 M | $16.20 M |
| 01/13/2026 | $0.40 | $0.43 (6.25%) | $0.45 | $0.40 | 5.06 M | $16.18 M |
| 01/12/2026 | $0.40 | $0.39 (-1.24%) | $0.41 | $0.38 | 2.08 M | $14.85 M |
| 01/09/2026 | $0.41 | $0.38 (-6.59%) | $0.41 | $0.38 | 515.73 K | $14.51 M |
| 01/08/2026 | $0.38 | $0.39 (2.34%) | $0.41 | $0.37 | 905.20 K | $14.85 M |
| 01/07/2026 | $0.39 | $0.38 (-4.03%) | $0.40 | $0.38 | 539.50 K | $14.41 M |
| 01/06/2026 | $0.41 | $0.39 (-4.32%) | $0.41 | $0.38 | 1.10 M | $14.85 M |
| 01/05/2026 | $0.42 | $0.41 (-2.95%) | $0.45 | $0.39 | 1.93 M | $15.52 M |
| 01/02/2026 | $0.38 | $0.39 (2.16%) | $0.41 | $0.37 | 741.25 K | $14.78 M |
| 12/31/2025 | $0.37 | $0.38 (3.81%) | $0.38 | $0.37 | 737.50 K | $14.62 M |
| 12/30/2025 | $0.38 | $0.37 (-1.25%) | $0.39 | $0.37 | 866.50 K | $14.19 M |
| 12/29/2025 | $0.38 | $0.38 (0.93%) | $0.39 | $0.37 | 1.06 M | $14.42 M |
| 12/26/2025 | $0.39 | $0.39 (-1.28%) | $0.40 | $0.38 | 800.20 K | $14.73 M |
| 12/24/2025 | $0.40 | $0.40 (0.42%) | $0.41 | $0.39 | 507.70 K | $15.35 M |
| 12/23/2025 | $0.41 | $0.40 (-2.05%) | $0.41 | $0.39 | 404.00 K | $15.29 M |
| 12/22/2025 | $0.39 | $0.41 (4.57%) | $0.42 | $0.39 | 1.80 M | $15.61 M |
| 12/19/2025 | $0.37 | $0.38 (2.88%) | $0.38 | $0.37 | 1.30 M | $14.53 M |
| 12/18/2025 | $0.38 | $0.37 (-2.34%) | $0.39 | $0.36 | 2.44 M | $14.13 M |
| 12/17/2025 | $0.39 | $0.41 (5.85%) | $0.44 | $0.38 | 3.39 M | $15.72 M |
| 12/16/2025 | $0.39 | $0.37 (-4.26%) | $0.39 | $0.37 | 695.15 K | $14.21 M |
| 12/15/2025 | $0.40 | $0.38 (-4.25%) | $0.41 | $0.38 | 777.93 K | $14.58 M |
| 12/12/2025 | $0.42 | $0.39 (-5.54%) | $0.43 | $0.39 | 1.25 M | $14.92 M |
| 12/11/2025 | $0.44 | $0.42 (-4.59%) | $0.44 | $0.42 | 484.02 K | $15.98 M |
| 12/10/2025 | $0.45 | $0.44 (-1.91%) | $0.45 | $0.42 | 1.55 M | $16.82 M |
| 12/09/2025 | $0.47 | $0.46 (-3.07%) | $0.47 | $0.45 | 837.90 K | $17.33 M |
| 12/08/2025 | $0.48 | $0.46 (-3.75%) | $0.48 | $0.46 | 521.80 K | $17.59 M |
| 12/05/2025 | $0.46 | $0.47 (1.74%) | $0.48 | $0.46 | 621.50 K | $17.82 M |
| 12/04/2025 | $0.45 | $0.46 (2.19%) | $0.49 | $0.44 | 1.13 M | $17.59 M |
| 12/03/2025 | $0.45 | $0.45 (0.74%) | $0.46 | $0.44 | 429.21 K | $17.21 M |
| 12/02/2025 | $0.47 | $0.44 (-5.52%) | $0.47 | $0.44 | 854.70 K | $16.75 M |
| 12/01/2025 | $0.43 | $0.44 (1.02%) | $0.46 | $0.43 | 1.28 M | $16.63 M |
| 11/28/2025 | $0.43 | $0.42 (-1.3%) | $0.45 | $0.42 | 919.25 K | $16.18 M |
| 11/26/2025 | $0.41 | $0.43 (5.62%) | $0.45 | $0.40 | 833.75 K | $9.68 M |
| 11/25/2025 | $0.44 | $0.40 (-9.25%) | $0.44 | $0.39 | 1.84 M | $9.05 M |
| 11/24/2025 | $0.44 | $0.43 (-2.2%) | $0.45 | $0.43 | 841.30 K | $9.75 M |
| 11/21/2025 | $0.46 | $0.45 (-1.18%) | $0.46 | $0.41 | 836.00 K | $10.21 M |
| 11/20/2025 | $0.46 | $0.46 (0.37%) | $0.49 | $0.46 | 1.47 M | $10.38 M |
| 11/19/2025 | $0.51 | $0.44 (-12.46%) | $0.51 | $0.44 | 1.78 M | $9.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
