5 DAY PERFORMANCE
-8.11%
1 MONTH PERFORMANCE
-7.60%
3 MONTH PERFORMANCE
-45.40%
6 MONTH PERFORMANCE
-62.16%
YEAR-TO-DATE PERFORMANCE
-45.54%
1 YEAR PERFORMANCE
-84.05%
EON Resources Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.42 | $0.45 (8.26%) | $0.47 | $0.40 | 449,990 | $2.59 M |
| 04/30/2025 | $0.42 | $0.42 (-0.31%) | $0.42 | $0.40 | 260,619 | $2.43 M |
| 04/29/2025 | $0.47 | $0.43 (-8.97%) | $0.48 | $0.42 | 423,579 | $2.44 M |
| 04/28/2025 | $0.48 | $0.46 (-4.11%) | $0.48 | $0.44 | 275,051 | $2.66 M |
| 04/25/2025 | $0.50 | $0.49 (-3.4%) | $0.51 | $0.46 | 223,800 | $2.79 M |
| 04/24/2025 | $0.47 | $0.50 (6.38%) | $0.51 | $0.45 | 490,114 | $2.87 M |
| 04/23/2025 | $0.46 | $0.47 (1.14%) | $0.48 | $0.44 | 505,700 | $2.69 M |
| 04/22/2025 | $0.49 | $0.47 (-4.24%) | $0.49 | $0.44 | 313,538 | $2.67 M |
| 04/21/2025 | $0.47 | $0.47 (0.25%) | $0.49 | $0.47 | 141,432 | $2.72 M |
| 04/17/2025 | $0.48 | $0.47 (-2.06%) | $0.48 | $0.46 | 76,444 | $2.70 M |
| 04/16/2025 | $0.47 | $0.48 (1.75%) | $0.49 | $0.44 | 208,023 | $2.74 M |
| 04/15/2025 | $0.46 | $0.46 (0.54%) | $0.49 | $0.46 | 131,034 | $2.65 M |
| 04/14/2025 | $0.51 | $0.47 (-8.24%) | $0.51 | $0.45 | 373,812 | $2.68 M |
| 04/11/2025 | $0.50 | $0.51 (2.1%) | $0.51 | $0.47 | 181,600 | $2.93 M |
| 04/10/2025 | $0.51 | $0.50 (-2.78%) | $0.51 | $0.47 | 242,100 | $2.84 M |
| 04/09/2025 | $0.51 | $0.53 (3.97%) | $0.53 | $0.46 | 335,000 | $3.02 M |
| 04/08/2025 | $0.47 | $0.51 (7.6%) | $0.54 | $0.46 | 490,100 | $2.90 M |
| 04/07/2025 | $0.42 | $0.46 (9.94%) | $0.49 | $0.42 | 356,829 | $2.65 M |
| 04/04/2025 | $0.42 | $0.41 (-1.4%) | $0.44 | $0.39 | 483,700 | $2.37 M |
| 04/03/2025 | $0.49 | $0.47 (-4.89%) | $0.49 | $0.43 | 473,900 | $2.67 M |
| 04/02/2025 | $0.51 | $0.48 (-4.47%) | $0.53 | $0.48 | 301,038 | $2.77 M |
| 04/01/2025 | $0.49 | $0.50 (2.82%) | $0.53 | $0.48 | 579,831 | $2.86 M |
| 03/31/2025 | $0.51 | $0.48 (-6.18%) | $0.51 | $0.47 | 535,000 | $2.76 M |
| 03/28/2025 | $0.53 | $0.51 (-2.89%) | $0.54 | $0.48 | 575,819 | $2.95 M |
| 03/27/2025 | $0.52 | $0.54 (3.79%) | $0.57 | $0.50 | 280,600 | $3.11 M |
| 03/26/2025 | $0.54 | $0.50 (-7.58%) | $0.55 | $0.48 | 431,648 | $2.87 M |
| 03/25/2025 | $0.59 | $0.56 (-5.61%) | $0.59 | $0.54 | 711,600 | $3.21 M |
| 03/24/2025 | $0.60 | $0.58 (-2.52%) | $0.61 | $0.56 | 711,634 | $3.35 M |
| 03/21/2025 | $0.59 | $0.62 (4.46%) | $0.68 | $0.59 | 1.12 M | $3.53 M |
| 03/20/2025 | $0.55 | $0.62 (12.73%) | $0.63 | $0.50 | 11.16 M | $3.55 M |
| 03/19/2025 | $0.49 | $0.54 (8.38%) | $0.56 | $0.46 | 413,000 | $3.07 M |
| 03/18/2025 | $0.51 | $0.49 (-4.51%) | $0.51 | $0.45 | 335,000 | $2.79 M |
| 03/17/2025 | $0.44 | $0.49 (9.98%) | $0.52 | $0.42 | 866,902 | $2.80 M |
| 03/14/2025 | $0.38 | $0.45 (18.08%) | $0.49 | $0.35 | 1.22 M | $2.57 M |
| 03/13/2025 | $0.38 | $0.37 (-2.73%) | $0.39 | $0.36 | 337,900 | $2.10 M |
| 03/12/2025 | $0.40 | $0.39 (-2.75%) | $0.40 | $0.37 | 348,672 | $2.23 M |
| 03/11/2025 | $0.41 | $0.39 (-6.74%) | $0.41 | $0.37 | 334,000 | $2.21 M |
| 03/10/2025 | $0.43 | $0.41 (-4.86%) | $0.44 | $0.40 | 390,900 | $2.36 M |
| 03/07/2025 | $0.46 | $0.45 (-2.26%) | $0.46 | $0.42 | 180,333 | $2.58 M |
| 03/06/2025 | $0.45 | $0.47 (5.12%) | $0.47 | $0.42 | 288,000 | $2.68 M |
| 03/05/2025 | $0.48 | $0.46 (-4.99%) | $0.49 | $0.45 | 306,200 | $2.63 M |
| 03/04/2025 | $0.50 | $0.49 (-2.6%) | $0.52 | $0.45 | 653,168 | $2.79 M |
| 03/03/2025 | $0.53 | $0.52 (-0.76%) | $0.54 | $0.50 | 513,271 | $3.00 M |
| 02/28/2025 | $0.57 | $0.55 (-2.81%) | $0.58 | $0.53 | 260,537 | $3.15 M |
| 02/27/2025 | $0.55 | $0.57 (3.61%) | $0.58 | $0.53 | 575,246 | $3.29 M |
| 02/26/2025 | $0.54 | $0.57 (5.28%) | $0.61 | $0.52 | 1.87 M | $3.28 M |
| 02/25/2025 | $0.60 | $0.54 (-9.32%) | $0.60 | $0.52 | 492,700 | $3.12 M |
| 02/24/2025 | $0.60 | $0.59 (-2.2%) | $0.61 | $0.57 | 654,140 | $3.36 M |
| 02/21/2025 | $0.62 | $0.62 (0.39%) | $0.64 | $0.60 | 802,808 | $3.57 M |
| 02/20/2025 | $0.64 | $0.61 (-5.22%) | $0.64 | $0.60 | 478,100 | $3.50 M |
| 02/19/2025 | $0.67 | $0.62 (-6.17%) | $0.67 | $0.61 | 514,501 | $3.58 M |
| 02/18/2025 | $0.67 | $0.66 (-1.91%) | $0.67 | $0.60 | 703,181 | $3.76 M |
| 02/14/2025 | $0.66 | $0.64 (-2.67%) | $0.67 | $0.63 | 473,433 | $3.66 M |
| 02/13/2025 | $0.68 | $0.67 (-1.38%) | $0.69 | $0.63 | 618,900 | $3.82 M |
| 02/12/2025 | $0.70 | $0.69 (-0.6%) | $0.70 | $0.63 | 542,300 | $3.96 M |
| 02/11/2025 | $0.74 | $0.69 (-7.27%) | $0.78 | $0.65 | 2.11 M | $3.96 M |
| 02/10/2025 | $0.74 | $0.76 (2.3%) | $0.79 | $0.73 | 709,400 | $4.37 M |
| 02/07/2025 | $0.73 | $0.74 (2.17%) | $0.78 | $0.72 | 971,304 | $4.26 M |
| 02/06/2025 | $0.75 | $0.71 (-5.02%) | $0.76 | $0.69 | 689,400 | $4.09 M |
| 02/05/2025 | $0.79 | $0.75 (-5.42%) | $0.82 | $0.73 | 788,900 | $4.30 M |
| 02/04/2025 | $0.80 | $0.82 (2.85%) | $0.84 | $0.78 | 1.38 M | $4.72 M |
| 02/03/2025 | $0.85 | $0.87 (2.32%) | $1.00 | $0.83 | 4.26 M | $4.99 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.
