5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
-16.77%
3 MONTH PERFORMANCE
-38.90%
6 MONTH PERFORMANCE
-59.84%
YEAR-TO-DATE PERFORMANCE
-52.49%
1 YEAR PERFORMANCE
-82.92%
EON Resources Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2025 | $0.40 | $0.39 (-2.23%) | $0.41 | $0.38 | 339.91 K | $2.24 M |
| 05/12/2025 | $0.41 | $0.41 (-0.78%) | $0.41 | $0.39 | 314.72 K | $2.33 M |
| 05/09/2025 | $0.42 | $0.41 (-3.1%) | $0.42 | $0.40 | 219.72 K | $2.33 M |
| 05/08/2025 | $0.41 | $0.41 (0.98%) | $0.43 | $0.40 | 208.20 K | $2.36 M |
| 05/07/2025 | $0.42 | $0.41 (-1.45%) | $0.44 | $0.39 | 205.74 K | $2.37 M |
| 05/06/2025 | $0.41 | $0.42 (1.34%) | $0.45 | $0.39 | 663.70 K | $2.38 M |
| 05/05/2025 | $0.42 | $0.41 (-1.01%) | $0.42 | $0.40 | 321.00 K | $2.36 M |
| 05/02/2025 | $0.45 | $0.43 (-4.42%) | $0.45 | $0.41 | 319.73 K | $2.44 M |
| 05/01/2025 | $0.42 | $0.45 (8.26%) | $0.47 | $0.40 | 469.30 K | $2.59 M |
| 04/30/2025 | $0.42 | $0.42 (-0.31%) | $0.42 | $0.40 | 260.62 K | $2.43 M |
| 04/29/2025 | $0.47 | $0.43 (-8.97%) | $0.48 | $0.42 | 423.58 K | $2.44 M |
| 04/28/2025 | $0.48 | $0.46 (-4.11%) | $0.48 | $0.44 | 275.05 K | $2.66 M |
| 04/25/2025 | $0.50 | $0.49 (-3.4%) | $0.51 | $0.46 | 223.80 K | $2.79 M |
| 04/24/2025 | $0.47 | $0.50 (6.38%) | $0.51 | $0.45 | 490.11 K | $2.87 M |
| 04/23/2025 | $0.46 | $0.47 (1.14%) | $0.48 | $0.44 | 505.70 K | $2.69 M |
| 04/22/2025 | $0.49 | $0.47 (-4.24%) | $0.49 | $0.44 | 313.54 K | $2.67 M |
| 04/21/2025 | $0.47 | $0.47 (0.25%) | $0.49 | $0.47 | 141.43 K | $2.72 M |
| 04/17/2025 | $0.48 | $0.47 (-2.06%) | $0.48 | $0.46 | 76.44 K | $2.70 M |
| 04/16/2025 | $0.47 | $0.48 (1.75%) | $0.49 | $0.44 | 208.02 K | $2.74 M |
| 04/15/2025 | $0.46 | $0.46 (0.54%) | $0.49 | $0.46 | 131.03 K | $2.65 M |
| 04/14/2025 | $0.51 | $0.47 (-8.24%) | $0.51 | $0.45 | 373.81 K | $2.68 M |
| 04/11/2025 | $0.50 | $0.51 (2.1%) | $0.51 | $0.47 | 181.60 K | $2.93 M |
| 04/10/2025 | $0.51 | $0.50 (-2.78%) | $0.51 | $0.47 | 242.10 K | $2.84 M |
| 04/09/2025 | $0.51 | $0.53 (3.97%) | $0.53 | $0.46 | 335.00 K | $3.02 M |
| 04/08/2025 | $0.47 | $0.51 (7.6%) | $0.54 | $0.46 | 490.10 K | $2.90 M |
| 04/07/2025 | $0.42 | $0.46 (9.94%) | $0.49 | $0.42 | 356.83 K | $2.65 M |
| 04/04/2025 | $0.42 | $0.41 (-1.4%) | $0.44 | $0.39 | 483.70 K | $2.37 M |
| 04/03/2025 | $0.49 | $0.47 (-4.89%) | $0.49 | $0.43 | 473.90 K | $2.67 M |
| 04/02/2025 | $0.51 | $0.48 (-4.47%) | $0.53 | $0.48 | 301.04 K | $2.77 M |
| 04/01/2025 | $0.49 | $0.50 (2.82%) | $0.53 | $0.48 | 579.83 K | $2.86 M |
| 03/31/2025 | $0.51 | $0.48 (-6.18%) | $0.51 | $0.47 | 535.00 K | $2.76 M |
| 03/28/2025 | $0.53 | $0.51 (-2.89%) | $0.54 | $0.48 | 575.82 K | $2.95 M |
| 03/27/2025 | $0.52 | $0.54 (3.79%) | $0.57 | $0.50 | 280.60 K | $3.11 M |
| 03/26/2025 | $0.54 | $0.50 (-7.58%) | $0.55 | $0.48 | 431.65 K | $2.87 M |
| 03/25/2025 | $0.59 | $0.56 (-5.61%) | $0.59 | $0.54 | 711.60 K | $3.21 M |
| 03/24/2025 | $0.60 | $0.58 (-2.52%) | $0.61 | $0.56 | 711.63 K | $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 | 413.00 K | $3.07 M |
| 03/18/2025 | $0.51 | $0.49 (-4.51%) | $0.51 | $0.45 | 335.00 K | $2.79 M |
| 03/17/2025 | $0.44 | $0.49 (9.98%) | $0.52 | $0.42 | 866.90 K | $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 | 337.90 K | $2.10 M |
| 03/12/2025 | $0.40 | $0.39 (-2.75%) | $0.40 | $0.37 | 348.67 K | $2.23 M |
| 03/11/2025 | $0.41 | $0.39 (-6.74%) | $0.41 | $0.37 | 334.00 K | $2.21 M |
| 03/10/2025 | $0.43 | $0.41 (-4.86%) | $0.44 | $0.40 | 390.90 K | $2.36 M |
| 03/07/2025 | $0.46 | $0.45 (-2.26%) | $0.46 | $0.42 | 180.33 K | $2.58 M |
| 03/06/2025 | $0.45 | $0.47 (5.12%) | $0.47 | $0.42 | 288.00 K | $2.68 M |
| 03/05/2025 | $0.48 | $0.46 (-4.99%) | $0.49 | $0.45 | 306.20 K | $2.63 M |
| 03/04/2025 | $0.50 | $0.49 (-2.6%) | $0.52 | $0.45 | 653.17 K | $2.79 M |
| 03/03/2025 | $0.53 | $0.52 (-0.76%) | $0.54 | $0.50 | 513.27 K | $3.00 M |
| 02/28/2025 | $0.57 | $0.55 (-2.81%) | $0.58 | $0.53 | 260.54 K | $3.15 M |
| 02/27/2025 | $0.55 | $0.57 (3.61%) | $0.58 | $0.53 | 575.25 K | $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 | 492.70 K | $3.12 M |
| 02/24/2025 | $0.60 | $0.59 (-2.2%) | $0.61 | $0.57 | 654.14 K | $3.36 M |
| 02/21/2025 | $0.62 | $0.62 (0.39%) | $0.64 | $0.60 | 802.81 K | $3.57 M |
| 02/20/2025 | $0.64 | $0.61 (-5.22%) | $0.64 | $0.60 | 478.10 K | $3.50 M |
| 02/19/2025 | $0.67 | $0.62 (-6.17%) | $0.67 | $0.61 | 514.50 K | $3.58 M |
| 02/18/2025 | $0.67 | $0.66 (-1.91%) | $0.67 | $0.60 | 703.18 K | $3.76 M |
| 02/14/2025 | $0.66 | $0.64 (-2.67%) | $0.67 | $0.63 | 473.43 K | $3.66 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.
