5 DAY PERFORMANCE
+60.30%
1 MONTH PERFORMANCE
+32.43%
3 MONTH PERFORMANCE
+51.46%
6 MONTH PERFORMANCE
-2.51%
YEAR-TO-DATE PERFORMANCE
+103.07%
1 YEAR PERFORMANCE
+51.49%
EON Resources Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.48 | $0.49 (0.58%) | $0.49 | $0.47 | 438.62 K | $25.29 M |
| 10/07/2026 | $0.48 | $0.48 (-0.31%) | $0.49 | $0.46 | 378.97 K | $24.95 M |
| 10/06/2026 | $0.48 | $0.49 (0.77%) | $0.50 | $0.48 | 291.60 K | $25.37 M |
| 10/05/2026 | $0.49 | $0.48 (-0.98%) | $0.50 | $0.47 | 453.50 K | $25.23 M |
| 10/02/2026 | $0.49 | $0.49 (-0.69%) | $0.49 | $0.48 | 383.02 K | $25.37 M |
| 10/01/2026 | $0.52 | $0.50 (-4.01%) | $0.52 | $0.49 | 724.26 K | $26.08 M |
| 09/30/2026 | $0.49 | $0.51 (3.03%) | $0.51 | $0.49 | 370.40 K | $26.38 M |
| 09/29/2026 | $0.52 | $0.49 (-5.4%) | $0.52 | $0.48 | 356.99 K | $25.50 M |
| 09/28/2026 | $0.50 | $0.51 (1.8%) | $0.52 | $0.49 | 856.09 K | $26.80 M |
| 09/25/2026 | $0.50 | $0.49 (-1.62%) | $0.52 | $0.48 | 632.99 K | $25.70 M |
| 09/24/2026 | $0.51 | $0.52 (0.68%) | $0.54 | $0.50 | 640.58 K | $19.64 M |
| 09/23/2026 | $0.51 | $0.51 (0.31%) | $0.52 | $0.50 | 306.88 K | $19.48 M |
| 09/22/2026 | $0.54 | $0.51 (-6.23%) | $0.55 | $0.50 | 1.29 M | $19.42 M |
| 09/21/2026 | $0.56 | $0.55 (-1.91%) | $0.56 | $0.53 | 501.00 K | $20.75 M |
| 09/18/2026 | $0.55 | $0.55 (-0.15%) | $0.56 | $0.52 | 465.86 K | $20.90 M |
| 09/17/2026 | $0.57 | $0.57 (0%) | $0.58 | $0.56 | 711.02 K | $21.66 M |
| 09/16/2026 | $0.60 | $0.56 (-7.32%) | $0.61 | $0.56 | 967.36 K | $21.17 M |
| 09/15/2026 | $0.57 | $0.62 (7.95%) | $0.63 | $0.57 | 974.77 K | $23.47 M |
| 09/14/2026 | $0.60 | $0.57 (-4.16%) | $0.62 | $0.57 | 673.40 K | $21.75 M |
| 09/11/2026 | $0.61 | $0.59 (-2.55%) | $0.61 | $0.58 | 768.40 K | $22.60 M |
| 09/10/2026 | $0.62 | $0.61 (-0.97%) | $0.65 | $0.59 | 1.76 M | $23.38 M |
| 09/09/2026 | $0.60 | $0.59 (-1.67%) | $0.62 | $0.58 | 1.28 M | $22.43 M |
| 09/08/2026 | $0.58 | $0.58 (-0.78%) | $0.61 | $0.56 | 1.52 M | $21.93 M |
| 09/04/2026 | $0.56 | $0.56 (-0.89%) | $0.58 | $0.54 | 212.50 K | $21.13 M |
| 09/03/2026 | $0.56 | $0.57 (1.5%) | $0.58 | $0.55 | 482.32 K | $21.64 M |
| 09/02/2026 | $0.57 | $0.56 (-1.35%) | $0.59 | $0.55 | 1.09 M | $21.22 M |
| 09/01/2026 | $0.52 | $0.56 (6.98%) | $0.60 | $0.52 | 1.53 M | $21.36 M |
| 08/31/2026 | $0.52 | $0.53 (1%) | $0.54 | $0.52 | 217.20 K | $20.02 M |
| 08/28/2026 | $0.51 | $0.52 (2.31%) | $0.54 | $0.51 | 292.69 K | $19.87 M |
| 08/27/2026 | $0.52 | $0.52 (0.4%) | $0.53 | $0.50 | 268.45 K | $19.89 M |
| 08/26/2026 | $0.49 | $0.51 (5.98%) | $0.53 | $0.49 | 1.34 M | $19.57 M |
| 08/25/2026 | $0.49 | $0.47 (-3.89%) | $0.49 | $0.47 | 247.19 K | $17.89 M |
| 08/24/2026 | $0.46 | $0.49 (4.77%) | $0.50 | $0.46 | 225.96 K | $18.47 M |
| 08/21/2026 | $0.49 | $0.48 (-1.42%) | $0.50 | $0.47 | 314.80 K | $18.30 M |
| 08/20/2026 | $0.48 | $0.48 (-1.12%) | $0.50 | $0.48 | 390.80 K | $18.16 M |
| 08/19/2026 | $0.50 | $0.47 (-5.4%) | $0.50 | $0.47 | 498.23 K | $17.89 M |
| 08/18/2026 | $0.50 | $0.49 (-2.46%) | $0.51 | $0.48 | 594.74 K | $18.57 M |
| 08/17/2026 | $0.49 | $0.50 (2.71%) | $0.52 | $0.48 | 841.22 K | $19.04 M |
| 08/14/2026 | $0.47 | $0.48 (1.3%) | $0.49 | $0.47 | 334.70 K | $18.16 M |
| 08/13/2026 | $0.49 | $0.47 (-3.9%) | $0.49 | $0.47 | 312.70 K | $17.93 M |
| 08/12/2026 | $0.49 | $0.48 (-1.61%) | $0.50 | $0.47 | 373.43 K | $18.35 M |
| 08/11/2026 | $0.49 | $0.49 (-1.02%) | $0.51 | $0.49 | 350.32 K | $18.50 M |
| 08/10/2026 | $0.49 | $0.50 (1.27%) | $0.51 | $0.49 | 344.11 K | $18.89 M |
| 08/07/2026 | $0.49 | $0.48 (-0.21%) | $0.50 | $0.47 | 715.90 K | $18.44 M |
| 08/06/2026 | $0.47 | $0.48 (0.44%) | $0.49 | $0.47 | 290.44 K | $18.10 M |
| 08/05/2026 | $0.50 | $0.46 (-6.29%) | $0.50 | $0.46 | 429.80 K | $17.70 M |
| 08/04/2026 | $0.50 | $0.49 (-0.96%) | $0.51 | $0.48 | 497.70 K | $18.82 M |
| 08/03/2026 | $0.49 | $0.48 (-2.01%) | $0.51 | $0.48 | 580.12 K | $18.36 M |
| 07/31/2026 | $0.50 | $0.51 (1.89%) | $0.52 | $0.49 | 426.20 K | $19.27 M |
| 07/30/2026 | $0.50 | $0.49 (-0.62%) | $0.51 | $0.48 | 313.11 K | $18.80 M |
| 07/29/2026 | $0.51 | $0.51 (-0.41%) | $0.52 | $0.48 | 846.26 K | $19.34 M |
| 07/28/2026 | $0.51 | $0.48 (-6.16%) | $0.51 | $0.47 | 997.44 K | $18.27 M |
| 07/27/2026 | $0.53 | $0.52 (-0.93%) | $0.55 | $0.51 | 588.89 K | $19.83 M |
| 07/24/2026 | $0.57 | $0.56 (-1.43%) | $0.58 | $0.54 | 478.70 K | $21.32 M |
| 07/23/2026 | $0.54 | $0.57 (4.61%) | $0.62 | $0.54 | 2.03 M | $21.69 M |
| 07/22/2026 | $0.54 | $0.54 (0.72%) | $0.56 | $0.53 | 739.20 K | $20.71 M |
| 07/21/2026 | $0.55 | $0.55 (-0.09%) | $0.57 | $0.54 | 240.90 K | $20.92 M |
| 07/20/2026 | $0.55 | $0.56 (2.53%) | $0.56 | $0.52 | 667.13 K | $21.32 M |
| 07/17/2026 | $0.53 | $0.55 (3.02%) | $0.56 | $0.53 | 737.20 K | $20.79 M |
| 07/16/2026 | $0.53 | $0.54 (2.09%) | $0.55 | $0.53 | 518.80 K | $20.45 M |
| 07/15/2026 | $0.54 | $0.55 (3.17%) | $0.56 | $0.53 | 293.02 K | $21.09 M |
| 07/14/2026 | $0.57 | $0.55 (-3.78%) | $0.58 | $0.53 | 867.71 K | $20.83 M |
| 07/13/2026 | $0.51 | $0.56 (10.61%) | $0.58 | $0.51 | 1.81 M | $21.47 M |
| 07/10/2026 | $0.51 | $0.50 (-1.96%) | $0.52 | $0.49 | 633.70 K | $19.04 M |
| 07/09/2026 | $0.51 | $0.52 (0.98%) | $0.52 | $0.49 | 591.52 K | $19.61 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.
