5 DAY PERFORMANCE
+12.55%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
+115.71%
6 MONTH PERFORMANCE
+70.53%
YEAR-TO-DATE PERFORMANCE
+103.07%
1 YEAR PERFORMANCE
+99.44%
EON Resources Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.67 | $0.63 (-4.89%) | $0.68 | $0.63 | 1.73 M | $24.08 M |
| 05/12/2026 | $0.69 | $0.69 (0.1%) | $0.71 | $0.68 | 1.18 M | $26.34 M |
| 05/11/2026 | $0.68 | $0.69 (1.99%) | $0.70 | $0.66 | 1.39 M | $26.31 M |
| 05/08/2026 | $0.71 | $0.69 (-1.74%) | $0.72 | $0.67 | 1.81 M | $26.38 M |
| 05/07/2026 | $0.68 | $0.73 (7%) | $0.73 | $0.65 | 2.72 M | $27.72 M |
| 05/06/2026 | $0.69 | $0.72 (3.92%) | $0.72 | $0.68 | 2.21 M | $27.22 M |
| 05/05/2026 | $0.78 | $0.76 (-2.74%) | $0.78 | $0.73 | 1.86 M | $28.81 M |
| 05/04/2026 | $0.77 | $0.79 (3.07%) | $0.80 | $0.74 | 3.31 M | $30.06 M |
| 05/01/2026 | $0.76 | $0.78 (3.43%) | $0.78 | $0.70 | 2.05 M | $29.81 M |
| 04/30/2026 | $0.77 | $0.78 (0.78%) | $0.78 | $0.74 | 3.06 M | $29.54 M |
| 04/29/2026 | $0.72 | $0.82 (12.52%) | $0.82 | $0.72 | 4.59 M | $31.04 M |
| 04/28/2026 | $0.81 | $0.73 (-9.8%) | $0.81 | $0.71 | 6.31 M | $27.82 M |
| 04/27/2026 | $0.72 | $0.79 (10.21%) | $0.79 | $0.72 | 3.29 M | $30.00 M |
| 04/24/2026 | $0.74 | $0.71 (-4.05%) | $0.74 | $0.69 | 2.78 M | $27.15 M |
| 04/23/2026 | $0.74 | $0.76 (2.7%) | $0.77 | $0.71 | 2.72 M | $28.94 M |
| 04/22/2026 | $0.75 | $0.74 (-1.1%) | $0.76 | $0.72 | 3.26 M | $28.17 M |
| 04/21/2026 | $0.71 | $0.80 (13.36%) | $0.80 | $0.68 | 7.78 M | $30.43 M |
| 04/20/2026 | $0.65 | $0.69 (5.44%) | $0.69 | $0.64 | 6.41 M | $26.27 M |
| 04/17/2026 | $0.65 | $0.62 (-4.62%) | $0.65 | $0.59 | 6.60 M | $23.61 M |
| 04/16/2026 | $0.68 | $0.71 (4.54%) | $0.71 | $0.68 | 2.58 M | $27.16 M |
| 04/15/2026 | $0.69 | $0.70 (0.74%) | $0.72 | $0.67 | 2.63 M | $26.54 M |
| 04/14/2026 | $0.72 | $0.70 (-3.09%) | $0.72 | $0.69 | 4.94 M | $26.55 M |
| 04/13/2026 | $0.78 | $0.78 (-0.37%) | $0.82 | $0.76 | 7.92 M | $29.73 M |
| 04/10/2026 | $0.78 | $0.73 (-6.72%) | $0.79 | $0.73 | 5.70 M | $27.60 M |
| 04/09/2026 | $0.84 | $0.80 (-4.18%) | $0.86 | $0.78 | 5.89 M | $30.46 M |
| 04/08/2026 | $0.73 | $0.83 (12.65%) | $0.84 | $0.73 | 10.68 M | $31.49 M |
| 04/07/2026 | $0.86 | $0.88 (1.45%) | $0.97 | $0.86 | 13.35 M | $33.31 M |
| 04/06/2026 | $0.87 | $0.87 (0.45%) | $0.92 | $0.83 | 9.99 M | $33.28 M |
| 04/02/2026 | $0.95 | $0.90 (-5.39%) | $0.99 | $0.85 | 25.57 M | $34.22 M |
| 04/01/2026 | $0.73 | $0.80 (9.76%) | $0.85 | $0.73 | 9.58 M | $30.61 M |
| 03/31/2026 | $0.95 | $0.83 (-12.17%) | $0.96 | $0.79 | 23.80 M | $31.60 M |
| 03/30/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $0.93 | 22.39 M | $38.83 M |
| 03/27/2026 | $1.00 | $1.07 (7%) | $1.12 | $0.90 | 21.84 M | $40.74 M |
| 03/26/2026 | $0.99 | $1.00 (1.05%) | $1.05 | $0.98 | 15.52 M | $38.07 M |
| 03/25/2026 | $0.96 | $0.96 (0.2%) | $0.99 | $0.91 | 13.63 M | $36.44 M |
| 03/24/2026 | $0.95 | $1.02 (7.06%) | $1.09 | $0.95 | 19.17 M | $38.83 M |
| 03/23/2026 | $0.92 | $0.92 (-0.07%) | $1.03 | $0.89 | 30.58 M | $35.03 M |
| 03/20/2026 | $1.02 | $1.03 (0.98%) | $1.03 | $0.93 | 24.03 M | $39.22 M |
| 03/19/2026 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.00 | 24.89 M | $40.36 M |
| 03/18/2026 | $1.12 | $1.04 (-7.14%) | $1.19 | $0.96 | 62.46 M | $39.60 M |
| 03/17/2026 | $1.14 | $1.03 (-9.65%) | $1.16 | $0.95 | 45.46 M | $39.22 M |
| 03/16/2026 | $1.30 | $1.34 (3.08%) | $1.46 | $1.18 | 61.44 M | $51.02 M |
| 03/13/2026 | $1.46 | $1.53 (4.79%) | $1.58 | $1.30 | 142.45 M | $58.25 M |
| 03/12/2026 | $1.03 | $1.35 (31.07%) | $1.44 | $0.99 | 197.58 M | $51.40 M |
| 03/11/2026 | $0.83 | $0.89 (7.01%) | $0.94 | $0.75 | 42.46 M | $33.89 M |
| 03/10/2026 | $0.91 | $0.84 (-7.78%) | $0.93 | $0.68 | 70.64 M | $31.82 M |
| 03/09/2026 | $0.93 | $0.80 (-13.67%) | $1.25 | $0.77 | 350.65 M | $30.46 M |
| 03/06/2026 | $0.73 | $0.67 (-8.43%) | $0.82 | $0.65 | 83.14 M | $25.51 M |
| 03/05/2026 | $0.51 | $0.61 (19.47%) | $0.74 | $0.51 | 41.74 M | $23.22 M |
| 03/04/2026 | $0.54 | $0.51 (-4.52%) | $0.56 | $0.48 | 23.94 M | $19.48 M |
| 03/03/2026 | $0.68 | $0.64 (-6.06%) | $0.75 | $0.60 | 197.83 M | $24.36 M |
| 03/02/2026 | $0.57 | $0.50 (-12.63%) | $0.59 | $0.47 | 96.65 M | $18.96 M |
| 02/27/2026 | $0.41 | $0.43 (4.45%) | $0.43 | $0.41 | 2.46 M | $16.45 M |
| 02/26/2026 | $0.38 | $0.41 (7.62%) | $0.42 | $0.38 | 1.37 M | $15.75 M |
| 02/25/2026 | $0.38 | $0.40 (3.67%) | $0.40 | $0.37 | 821.41 K | $15.16 M |
| 02/24/2026 | $0.39 | $0.38 (-1.03%) | $0.39 | $0.37 | 533.62 K | $14.62 M |
| 02/23/2026 | $0.40 | $0.39 (-3.47%) | $0.40 | $0.38 | 831.42 K | $14.85 M |
| 02/20/2026 | $0.40 | $0.39 (-2.7%) | $0.40 | $0.38 | 1.04 M | $14.82 M |
| 02/19/2026 | $0.40 | $0.40 (1.7%) | $0.41 | $0.38 | 2.19 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 |
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.
