5 DAY PERFORMANCE
+57.78%
1 MONTH PERFORMANCE
+2.78%
3 MONTH PERFORMANCE
-8.97%
6 MONTH PERFORMANCE
-30.39%
YEAR-TO-DATE PERFORMANCE
-13.39%
1 YEAR PERFORMANCE
-84.12%
EON Resources Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.40 | $0.39 (-2.75%) | $0.40 | $0.37 | 348,626 | $4.79 M |
| 03/11/2025 | $0.41 | $0.39 (-6.74%) | $0.41 | $0.37 | 334,000 | $4.98 M |
| 03/10/2025 | $0.43 | $0.41 (-4.86%) | $0.44 | $0.40 | 390,900 | $5.30 M |
| 03/07/2025 | $0.46 | $0.45 (-2.26%) | $0.46 | $0.42 | 180,333 | $5.80 M |
| 03/06/2025 | $0.45 | $0.47 (5.12%) | $0.47 | $0.42 | 288,000 | $6.04 M |
| 03/05/2025 | $0.48 | $0.46 (-4.99%) | $0.49 | $0.45 | 306,200 | $5.92 M |
| 03/04/2025 | $0.50 | $0.49 (-2.6%) | $0.52 | $0.45 | 653,168 | $6.28 M |
| 03/03/2025 | $0.53 | $0.52 (-0.76%) | $0.54 | $0.50 | 513,271 | $6.76 M |
| 02/28/2025 | $0.57 | $0.55 (-2.81%) | $0.58 | $0.53 | 260,537 | $7.09 M |
| 02/27/2025 | $0.55 | $0.57 (3.61%) | $0.58 | $0.53 | 575,246 | $7.40 M |
| 02/26/2025 | $0.54 | $0.57 (5.28%) | $0.61 | $0.52 | 1.87 M | $7.38 M |
| 02/25/2025 | $0.60 | $0.54 (-9.32%) | $0.60 | $0.52 | 492,700 | $7.02 M |
| 02/24/2025 | $0.60 | $0.59 (-2.2%) | $0.61 | $0.57 | 654,140 | $8.38 M |
| 02/21/2025 | $0.62 | $0.62 (0.39%) | $0.64 | $0.60 | 802,808 | $8.89 M |
| 02/20/2025 | $0.64 | $0.61 (-5.22%) | $0.64 | $0.60 | 478,100 | $8.71 M |
| 02/19/2025 | $0.67 | $0.62 (-6.17%) | $0.67 | $0.61 | 514,501 | $8.91 M |
| 02/18/2025 | $0.67 | $0.66 (-1.91%) | $0.67 | $0.60 | 703,181 | $9.36 M |
| 02/14/2025 | $0.66 | $0.64 (-2.67%) | $0.67 | $0.63 | 473,433 | $9.10 M |
| 02/13/2025 | $0.68 | $0.67 (-1.38%) | $0.69 | $0.63 | 618,900 | $9.51 M |
| 02/12/2025 | $0.70 | $0.69 (-0.6%) | $0.70 | $0.63 | 542,300 | $9.86 M |
| 02/11/2025 | $0.74 | $0.69 (-7.27%) | $0.78 | $0.65 | 2.11 M | $9.85 M |
| 02/10/2025 | $0.74 | $0.76 (2.3%) | $0.79 | $0.73 | 709,400 | $10.87 M |
| 02/07/2025 | $0.73 | $0.74 (2.17%) | $0.78 | $0.72 | 971,304 | $10.61 M |
| 02/06/2025 | $0.75 | $0.71 (-5.02%) | $0.76 | $0.69 | 689,400 | $10.18 M |
| 02/05/2025 | $0.79 | $0.75 (-5.42%) | $0.82 | $0.73 | 788,900 | $10.71 M |
| 02/04/2025 | $0.80 | $0.82 (2.85%) | $0.84 | $0.78 | 1.38 M | $11.75 M |
| 02/03/2025 | $0.85 | $0.87 (2.32%) | $1.00 | $0.83 | 4.26 M | $12.42 M |
| 01/31/2025 | $0.90 | $0.82 (-9.45%) | $0.90 | $0.80 | 1.64 M | $11.67 M |
| 01/30/2025 | $0.89 | $0.91 (1.81%) | $0.96 | $0.83 | 1.90 M | $12.93 M |
| 01/29/2025 | $0.94 | $0.90 (-4.46%) | $0.97 | $0.89 | 755,017 | $12.79 M |
| 01/28/2025 | $0.92 | $0.94 (2.19%) | $0.95 | $0.85 | 1.40 M | $13.38 M |
| 01/27/2025 | $1.04 | $0.93 (-10.58%) | $1.06 | $0.93 | 1.66 M | $13.28 M |
| 01/24/2025 | $1.04 | $1.11 (6.73%) | $1.15 | $1.00 | 2.69 M | $11.85 M |
| 01/23/2025 | $1.33 | $1.16 (-12.78%) | $1.34 | $1.15 | 3.87 M | $12.38 M |
| 01/22/2025 | $1.40 | $1.38 (-1.43%) | $1.48 | $1.35 | 7.47 M | $14.73 M |
| 01/21/2025 | $1.55 | $1.34 (-13.55%) | $1.90 | $1.25 | 134.49 M | $14.30 M |
| 01/17/2025 | $0.99 | $1.02 (3.05%) | $1.03 | $0.96 | 569,500 | $10.89 M |
| 01/16/2025 | $1.07 | $0.98 (-8.87%) | $1.12 | $0.97 | 1.07 M | $10.41 M |
| 01/15/2025 | $1.01 | $1.09 (7.92%) | $1.17 | $1.01 | 1.76 M | $11.64 M |
| 01/14/2025 | $1.06 | $1.02 (-3.77%) | $1.20 | $0.96 | 2.25 M | $10.89 M |
| 01/13/2025 | $1.17 | $1.13 (-3.42%) | $1.28 | $1.00 | 7.74 M | $12.06 M |
| 01/10/2025 | $1.03 | $0.92 (-10.68%) | $1.03 | $0.87 | 3.41 M | $9.82 M |
| 01/08/2025 | $1.20 | $1.07 (-10.83%) | $1.50 | $0.79 | 83.03 M | $11.42 M |
| 01/07/2025 | $0.72 | $0.80 (12.17%) | $0.85 | $0.68 | 830,136 | $8.56 M |
| 01/06/2025 | $0.77 | $0.71 (-7.77%) | $0.77 | $0.69 | 196,518 | $7.58 M |
| 01/03/2025 | $0.83 | $0.76 (-8.76%) | $0.83 | $0.70 | 308,243 | $8.11 M |
| 01/02/2025 | $0.88 | $0.80 (-9.55%) | $0.93 | $0.77 | 564,353 | $8.50 M |
| 12/31/2024 | $0.73 | $0.82 (12.84%) | $0.83 | $0.67 | 300,800 | $8.75 M |
| 12/30/2024 | $0.79 | $0.75 (-5.67%) | $0.79 | $0.69 | 190,626 | $8.00 M |
| 12/27/2024 | $0.65 | $0.75 (15.14%) | $0.77 | $0.63 | 199,630 | $7.99 M |
| 12/26/2024 | $0.64 | $0.65 (1.81%) | $0.67 | $0.62 | 147,301 | $6.96 M |
| 12/24/2024 | $0.58 | $0.64 (9.29%) | $0.64 | $0.58 | 195,749 | $6.78 M |
| 12/23/2024 | $0.60 | $0.59 (-1.83%) | $0.62 | $0.56 | 142,815 | $6.29 M |
| 12/20/2024 | $0.55 | $0.59 (8.38%) | $0.64 | $0.54 | 141,700 | $6.34 M |
| 12/19/2024 | $0.55 | $0.55 (-0.18%) | $0.57 | $0.53 | 123,239 | $5.86 M |
| 12/18/2024 | $0.59 | $0.53 (-10.33%) | $0.61 | $0.53 | 218,700 | $5.63 M |
| 12/17/2024 | $0.60 | $0.61 (1.85%) | $0.61 | $0.51 | 326,839 | $6.47 M |
| 12/16/2024 | $0.73 | $0.59 (-18.77%) | $0.73 | $0.58 | 302,721 | $6.33 M |
| 12/13/2024 | $0.78 | $0.71 (-8.72%) | $0.79 | $0.70 | 172,531 | $7.60 M |
| 12/12/2024 | $0.79 | $0.78 (-0.64%) | $0.79 | $0.73 | 69,582 | $8.33 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.
