-
5 DAY PERFORMANCE
+8.18% -
1 MONTH PERFORMANCE
-36.70% -
3 MONTH PERFORMANCE
-54.75% -
6 MONTH PERFORMANCE
-55.43% -
YEAR-TO-DATE PERFORMANCE
-41.38% -
1 YEAR PERFORMANCE
-89.08%
HNR Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.01 | $0.95 (-5.94%) | $1.03 | $0.87 | 370,220 | $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 |
| 08/22/2024 | $2.19 | $2.17 (-0.91%) | $2.30 | $2.03 | 165,200 | $11.78 M |
| 08/21/2024 | $2.03 | $2.16 (6.4%) | $2.18 | $2.03 | 127,296 | $11.72 M |
| 08/20/2024 | $2.03 | $2.10 (3.45%) | $2.30 | $2.01 | 134,445 | $11.40 M |
| 08/19/2024 | $2.11 | $2.09 (-0.95%) | $2.19 | $2.03 | 15,200 | $11.34 M |
| 08/16/2024 | $2.20 | $2.07 (-5.91%) | $2.34 | $2.00 | 42,000 | $11.24 M |
| 08/15/2024 | $2.50 | $2.13 (-14.8%) | $2.67 | $2.10 | 282,324 | $11.56 M |
| 08/14/2024 | $2.46 | $2.50 (1.63%) | $2.76 | $2.43 | 333,800 | $13.09 M |
| 08/13/2024 | $2.49 | $2.57 (3.21%) | $2.73 | $2.49 | 16,844 | $13.45 M |
| 08/12/2024 | $2.66 | $2.63 (-1.13%) | $2.80 | $2.50 | 113,421 | $13.77 M |
| 08/09/2024 | $2.57 | $2.63 (2.33%) | $2.64 | $2.51 | 8,613 | $13.77 M |
| 08/08/2024 | $2.79 | $2.61 (-6.45%) | $2.79 | $2.58 | 29,453 | $13.66 M |
| 08/07/2024 | $2.45 | $2.63 (7.35%) | $2.81 | $2.40 | 255,903 | $13.77 M |
| 08/06/2024 | $2.46 | $2.53 (2.85%) | $2.79 | $2.44 | 326,600 | $13.24 M |
| 08/05/2024 | $2.31 | $2.48 (7.36%) | $2.63 | $2.31 | 63,625 | $12.98 M |
| 08/02/2024 | $2.59 | $2.64 (1.93%) | $2.74 | $2.46 | 39,400 | $13.82 M |
| 08/01/2024 | $2.54 | $2.63 (3.54%) | $2.77 | $2.28 | 157,106 | $13.77 M |
| 07/31/2024 | $2.29 | $2.49 (8.73%) | $2.50 | $2.27 | 71,499 | $13.04 M |
| 07/30/2024 | $2.58 | $2.45 (-5.04%) | $2.65 | $2.42 | 59,519 | $12.83 M |
| 07/29/2024 | $2.82 | $2.69 (-4.61%) | $2.82 | $2.56 | 24,500 | $14.08 M |
| 07/26/2024 | $2.65 | $2.70 (1.89%) | $2.85 | $2.58 | 105,710 | $14.13 M |
| 07/25/2024 | $2.68 | $2.58 (-3.73%) | $2.82 | $2.52 | 15,830 | $13.51 M |
| 07/24/2024 | $2.75 | $2.73 (-0.73%) | $2.79 | $2.60 | 9,700 | $14.29 M |
| 07/23/2024 | $2.53 | $2.80 (10.67%) | $2.92 | $2.50 | 359,604 | $14.66 M |
| 07/22/2024 | $2.60 | $2.65 (1.92%) | $2.75 | $2.39 | 229,404 | $13.87 M |
| 07/19/2024 | $2.49 | $2.60 (4.42%) | $2.63 | $2.33 | 238,787 | $13.61 M |
| 07/18/2024 | $2.30 | $2.45 (6.52%) | $2.62 | $2.22 | 420,663 | $12.83 M |
| 07/17/2024 | $2.26 | $2.31 (2.21%) | $2.37 | $2.24 | 86,431 | $12.09 M |
| 07/16/2024 | $2.39 | $2.33 (-2.51%) | $2.39 | $2.30 | 5,731 | $12.20 M |
| 07/15/2024 | $2.29 | $2.32 (1.31%) | $2.32 | $2.16 | 34,373 | $12.15 M |
| 07/12/2024 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.24 | 5,076 | $11.94 M |
| 07/11/2024 | $2.24 | $2.34 (4.46%) | $2.34 | $2.24 | 1,609 | $12.25 M |
| 07/10/2024 | $2.27 | $2.31 (1.76%) | $2.31 | $2.16 | 1,188 | $12.09 M |
| 07/09/2024 | $2.15 | $2.23 (3.72%) | $2.24 | $2.12 | 8,606 | $11.67 M |
| 07/08/2024 | $2.35 | $2.28 (-2.98%) | $2.36 | $2.10 | 57,473 | $11.94 M |
| 07/05/2024 | $2.51 | $2.33 (-7.17%) | $2.51 | $2.22 | 35,268 | $12.20 M |
| 07/03/2024 | $2.52 | $2.43 (-3.57%) | $2.58 | $2.43 | 6,197 | $12.72 M |
| 07/02/2024 | $2.63 | $2.50 (-4.94%) | $2.63 | $2.34 | 10,247 | $13.09 M |
| 07/01/2024 | $2.61 | $2.60 (-0.38%) | $2.61 | $2.11 | 4,583 | $13.61 M |