5 DAY PERFORMANCE
+65.99%
1 MONTH PERFORMANCE
+39.31%
3 MONTH PERFORMANCE
+23.61%
6 MONTH PERFORMANCE
+103.13%
YEAR-TO-DATE PERFORMANCE
+103.07%
1 YEAR PERFORMANCE
+123.75%
EON Resources Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $0.55 | $0.52 (-4.1%) | $0.57 | $0.48 | 3.70 M | $19.95 M |
| 07/07/2026 | $0.48 | $0.53 (8.85%) | $0.54 | $0.47 | 1.79 M | $19.99 M |
| 07/06/2026 | $0.45 | $0.47 (4.22%) | $0.48 | $0.45 | 359.70 K | $17.97 M |
| 07/02/2026 | $0.47 | $0.45 (-2.84%) | $0.47 | $0.43 | 875.82 K | $17.21 M |
| 07/01/2026 | $0.45 | $0.47 (3.52%) | $0.47 | $0.44 | 439.05 K | $17.89 M |
| 06/30/2026 | $0.45 | $0.44 (-1.23%) | $0.47 | $0.44 | 795.20 K | $16.81 M |
| 06/29/2026 | $0.46 | $0.47 (1.13%) | $0.49 | $0.46 | 990.92 K | $17.71 M |
| 06/26/2026 | $0.47 | $0.48 (1.06%) | $0.48 | $0.46 | 811.73 K | $18.08 M |
| 06/25/2026 | $0.43 | $0.47 (8.82%) | $0.48 | $0.43 | 1.19 M | $17.89 M |
| 06/24/2026 | $0.47 | $0.45 (-4.66%) | $0.49 | $0.43 | 1.53 M | $17.13 M |
| 06/23/2026 | $0.49 | $0.50 (2.87%) | $0.51 | $0.49 | 550.00 K | $18.99 M |
| 06/22/2026 | $0.52 | $0.51 (-2.07%) | $0.53 | $0.50 | 664.60 K | $19.23 M |
| 06/18/2026 | $0.52 | $0.52 (0.91%) | $0.53 | $0.50 | 1.03 M | $19.82 M |
| 06/17/2026 | $0.52 | $0.53 (1.75%) | $0.55 | $0.52 | 698.55 K | $20.10 M |
| 06/16/2026 | $0.50 | $0.52 (2.72%) | $0.52 | $0.47 | 1.44 M | $19.68 M |
| 06/15/2026 | $0.52 | $0.51 (-1.77%) | $0.53 | $0.51 | 1.31 M | $19.45 M |
| 06/12/2026 | $0.56 | $0.55 (-1.61%) | $0.57 | $0.54 | 1.10 M | $20.98 M |
| 06/11/2026 | $0.65 | $0.57 (-12.29%) | $0.65 | $0.57 | 2.26 M | $21.71 M |
| 06/10/2026 | $0.57 | $0.62 (8.77%) | $0.65 | $0.57 | 6.17 M | $23.61 M |
| 06/09/2026 | $0.58 | $0.57 (-1.57%) | $0.59 | $0.54 | 1.76 M | $21.66 M |
| 06/08/2026 | $0.60 | $0.57 (-4.83%) | $0.61 | $0.56 | 2.55 M | $21.74 M |
| 06/05/2026 | $0.65 | $0.60 (-7.74%) | $0.65 | $0.60 | 624.62 K | $22.91 M |
| 06/04/2026 | $0.64 | $0.65 (2.31%) | $0.66 | $0.63 | 713.14 K | $24.91 M |
| 06/03/2026 | $0.63 | $0.66 (5.13%) | $0.66 | $0.62 | 1.12 M | $25.22 M |
| 06/02/2026 | $0.62 | $0.63 (1.78%) | $0.63 | $0.61 | 687.50 K | $23.93 M |
| 06/01/2026 | $0.58 | $0.63 (6.93%) | $0.64 | $0.58 | 1.51 M | $23.80 M |
| 05/29/2026 | $0.59 | $0.59 (-0.03%) | $0.59 | $0.57 | 940.62 K | $22.36 M |
| 05/28/2026 | $0.59 | $0.62 (5.51%) | $0.62 | $0.58 | 1.47 M | $23.53 M |
| 05/27/2026 | $0.59 | $0.59 (-0.02%) | $0.60 | $0.56 | 1.81 M | $22.31 M |
| 05/26/2026 | $0.61 | $0.63 (2.75%) | $0.63 | $0.58 | 1.25 M | $23.87 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.
