-
5 DAY PERFORMANCE
-15.60% -
1 MONTH PERFORMANCE
-15.60% -
3 MONTH PERFORMANCE
-46.64% -
6 MONTH PERFORMANCE
-43.87% -
YEAR-TO-DATE PERFORMANCE
-41.38% -
1 YEAR PERFORMANCE
-28.74%
HNR Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/14/2024 | $1.35 | $1.41 (4.44%) | $1.45 | $1.35 | 384,148 | $7.65 M |
| 10/11/2024 | $1.30 | $1.33 (2.31%) | $1.49 | $1.29 | 829,071 | $7.22 M |
| 10/10/2024 | $1.26 | $1.42 (12.7%) | $1.49 | $1.22 | 1.32 M | |
| 10/09/2024 | $1.33 | $1.24 (-6.77%) | $1.36 | $0.99 | 1.10 M | |
| 10/08/2024 | $1.60 | $1.37 (-14.37%) | $1.60 | $1.33 | 1.77 M | $7.44 M |
| 10/07/2024 | $1.53 | $1.71 (11.76%) | $1.87 | $1.47 | 3.20 M | $9.28 M |
| 10/04/2024 | $1.75 | $1.49 (-14.86%) | $1.77 | $1.42 | 2.13 M | |
| 10/03/2024 | $1.52 | $1.78 (17.11%) | $2.07 | $1.42 | 7.90 M | |
| 10/02/2024 | $1.75 | $1.64 (-6.29%) | $2.69 | $1.40 | 34.88 M | |
| 10/01/2024 | $0.85 | $1.79 (110.59%) | $1.79 | $0.82 | 40.79 M | $9.72 M |
| 09/30/2024 | $0.92 | $0.82 (-10.87%) | $0.94 | $0.80 | 544,884 | $4.45 M |
| 09/27/2024 | $1.01 | $0.95 (-5.94%) | $1.03 | $0.87 | 370,570 | $5.16 M |
| 09/26/2024 | $1.09 | $0.97 (-11.01%) | $1.13 | $0.96 | 962,077 | $5.26 M |
| 09/25/2024 | $1.09 | $1.07 (-1.83%) | $1.20 | $1.07 | 643,625 | $5.81 M |
| 09/24/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.02 | 670,129 | $5.97 M |
| 09/23/2024 | $1.06 | $1.08 (1.89%) | $1.20 | $1.00 | 759,947 | $5.86 M |
| 09/20/2024 | $1.00 | $0.99 (-1%) | $1.06 | $0.97 | 461,359 | $5.37 M |
| 09/19/2024 | $1.10 | $0.98 (-11.18%) | $1.10 | $0.91 | 460,317 | |
| 09/18/2024 | $1.43 | $1.07 (-25.17%) | $1.43 | $1.02 | 286,652 | |
| 09/17/2024 | $1.13 | $1.19 (5.31%) | $1.21 | $1.06 | 193,754 | $6.46 M |
| 09/16/2024 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.02 | 104,300 | $6.02 M |
| 09/13/2024 | $1.05 | $1.17 (11.43%) | $1.17 | $0.99 | 184,018 | $6.35 M |
| 09/12/2024 | $1.20 | $1.02 (-15%) | $1.22 | $0.99 | 313,100 | $5.54 M |
| 09/11/2024 | $1.33 | $1.21 (-9.02%) | $1.36 | $1.16 | 255,602 | $6.57 M |
| 09/10/2024 | $1.31 | $1.27 (-3.05%) | $1.35 | $1.21 | 190,200 | $6.89 M |
| 09/09/2024 | $1.38 | $1.30 (-5.8%) | $1.48 | $1.22 | 225,900 | $7.06 M |
| 09/06/2024 | $1.34 | $1.36 (1.49%) | $1.43 | $1.28 | 147,443 | $7.38 M |
| 09/05/2024 | $1.59 | $1.33 (-16.35%) | $1.62 | $1.33 | 377,900 | $7.22 M |
| 09/04/2024 | $1.58 | $1.60 (1.27%) | $1.70 | $1.52 | 319,765 | $8.68 M |
| 09/03/2024 | $1.64 | $1.56 (-4.88%) | $1.76 | $1.50 | 265,100 | $8.47 M |
| 08/30/2024 | $1.68 | $1.59 (-5.36%) | $1.73 | $1.55 | 301,421 | $8.63 M |
| 08/29/2024 | $1.86 | $1.88 (1.08%) | $1.99 | $1.35 | 431,445 | $10.20 M |
| 08/28/2024 | $2.23 | $1.88 (-15.7%) | $2.31 | $1.86 | 396,911 | $10.20 M |
| 08/27/2024 | $2.15 | $2.29 (6.51%) | $2.40 | $2.08 | 735,900 | $12.43 M |
| 08/26/2024 | $2.27 | $2.12 (-6.61%) | $2.40 | $2.11 | 222,735 | $11.51 M |
| 08/23/2024 | $2.20 | $2.23 (1.36%) | $2.35 | $2.08 | 384,100 | $12.10 M |