5 DAY PERFORMANCE
+56.34%
1 MONTH PERFORMANCE
+26.21%
3 MONTH PERFORMANCE
-27.10%
6 MONTH PERFORMANCE
+101.55%
YEAR-TO-DATE PERFORMANCE
+103.07%
1 YEAR PERFORMANCE
+126.09%
EON Resources Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $0.63 | $0.63 (0.78%) | $0.64 | $0.57 | 2.04 M | $24.02 M |
| 05/21/2026 | $0.59 | $0.62 (4.92%) | $0.64 | $0.59 | 2.63 M | $23.61 M |
| 05/20/2026 | $0.70 | $0.65 (-7.82%) | $0.71 | $0.63 | 1.72 M | $24.56 M |
| 05/19/2026 | $0.69 | $0.72 (3.91%) | $0.72 | $0.68 | 1.45 M | $27.30 M |
| 05/18/2026 | $0.69 | $0.69 (1.26%) | $0.71 | $0.67 | 1.55 M | $26.41 M |
| 05/15/2026 | $0.66 | $0.72 (8.92%) | $0.73 | $0.66 | 1.85 M | $27.38 M |
| 05/14/2026 | $0.63 | $0.67 (6.16%) | $0.67 | $0.63 | 1.17 M | $25.51 M |
| 05/13/2026 | $0.67 | $0.63 (-4.89%) | $0.68 | $0.63 | 1.84 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 | $33.27 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 |
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.
