5 DAY PERFORMANCE
-11.70%
1 MONTH PERFORMANCE
-10.67%
3 MONTH PERFORMANCE
-1.12%
6 MONTH PERFORMANCE
-32.17%
YEAR-TO-DATE PERFORMANCE
-52.43%
1 YEAR PERFORMANCE
-45.22%
EON Resources Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $0.40 | $0.38 (-4.25%) | $0.41 | $0.38 | 765.00 K | $14.58 M |
| 12/12/2025 | $0.42 | $0.39 (-5.54%) | $0.43 | $0.39 | 1.25 M | $14.92 M |
| 12/11/2025 | $0.44 | $0.42 (-4.59%) | $0.44 | $0.42 | 484.02 K | $15.98 M |
| 12/10/2025 | $0.45 | $0.44 (-1.91%) | $0.45 | $0.42 | 1.55 M | $16.82 M |
| 12/09/2025 | $0.47 | $0.46 (-3.07%) | $0.47 | $0.45 | 837.90 K | $17.33 M |
| 12/08/2025 | $0.48 | $0.46 (-3.75%) | $0.48 | $0.46 | 521.80 K | $17.59 M |
| 12/05/2025 | $0.46 | $0.47 (1.74%) | $0.48 | $0.46 | 621.50 K | $17.82 M |
| 12/04/2025 | $0.45 | $0.46 (2.19%) | $0.49 | $0.44 | 1.13 M | $17.59 M |
| 12/03/2025 | $0.45 | $0.45 (0.74%) | $0.46 | $0.44 | 429.21 K | $17.21 M |
| 12/02/2025 | $0.47 | $0.44 (-5.52%) | $0.47 | $0.44 | 854.70 K | $16.75 M |
| 12/01/2025 | $0.43 | $0.44 (1.02%) | $0.46 | $0.43 | 1.28 M | $16.63 M |
| 11/28/2025 | $0.43 | $0.42 (-1.3%) | $0.45 | $0.42 | 919.25 K | $16.18 M |
| 11/26/2025 | $0.41 | $0.43 (5.62%) | $0.45 | $0.40 | 833.75 K | $9.68 M |
| 11/25/2025 | $0.44 | $0.40 (-9.25%) | $0.44 | $0.39 | 1.84 M | $9.05 M |
| 11/24/2025 | $0.44 | $0.43 (-2.2%) | $0.45 | $0.43 | 841.30 K | $9.75 M |
| 11/21/2025 | $0.46 | $0.45 (-1.18%) | $0.46 | $0.41 | 836.00 K | $10.21 M |
| 11/20/2025 | $0.46 | $0.46 (0.37%) | $0.49 | $0.46 | 1.47 M | $10.38 M |
| 11/19/2025 | $0.51 | $0.44 (-12.46%) | $0.51 | $0.44 | 1.78 M | $9.98 M |
| 11/18/2025 | $0.50 | $0.50 (-0.2%) | $0.54 | $0.48 | 5.02 M | $11.26 M |
| 11/17/2025 | $0.45 | $0.48 (6.23%) | $0.49 | $0.45 | 1.99 M | $10.82 M |
| 11/14/2025 | $0.45 | $0.44 (-2.98%) | $0.45 | $0.43 | 1.57 M | $9.86 M |
| 11/13/2025 | $0.47 | $0.46 (-2.8%) | $0.47 | $0.45 | 1.04 M | $10.33 M |
| 11/12/2025 | $0.48 | $0.47 (-1.31%) | $0.48 | $0.47 | 692.60 K | $10.70 M |
| 11/11/2025 | $0.49 | $0.49 (0.72%) | $0.50 | $0.47 | 905.12 K | $11.08 M |
| 11/10/2025 | $0.48 | $0.50 (3.97%) | $0.50 | $0.48 | 365.10 K | $11.24 M |
| 11/07/2025 | $0.49 | $0.49 (-1.58%) | $0.50 | $0.46 | 1.51 M | $10.95 M |
| 11/06/2025 | $0.51 | $0.51 (-0.55%) | $0.53 | $0.49 | 1.22 M | $11.45 M |
| 11/05/2025 | $0.53 | $0.53 (-0.53%) | $0.54 | $0.50 | 855.10 K | $11.93 M |
| 11/04/2025 | $0.55 | $0.54 (-1.15%) | $0.56 | $0.51 | 1.57 M | $12.18 M |
| 11/03/2025 | $0.51 | $0.55 (7.85%) | $0.55 | $0.47 | 2.04 M | $12.44 M |
| 10/31/2025 | $0.48 | $0.53 (8.81%) | $0.53 | $0.48 | 1.42 M | $11.85 M |
| 10/30/2025 | $0.51 | $0.48 (-6.18%) | $0.51 | $0.47 | 1.68 M | $10.80 M |
| 10/29/2025 | $0.54 | $0.51 (-5.37%) | $0.55 | $0.50 | 1.88 M | $11.54 M |
| 10/28/2025 | $0.51 | $0.55 (7.33%) | $0.56 | $0.50 | 3.20 M | $12.37 M |
| 10/27/2025 | $0.53 | $0.52 (-1.47%) | $0.56 | $0.51 | 3.38 M | $11.78 M |
| 10/24/2025 | $0.53 | $0.50 (-5%) | $0.53 | $0.49 | 5.47 M | $11.37 M |
| 10/23/2025 | $0.73 | $0.53 (-26.88%) | $0.74 | $0.51 | 22.18 M | $12.05 M |
| 10/22/2025 | $0.50 | $0.63 (25.76%) | $0.66 | $0.50 | 19.01 M | $14.20 M |
| 10/21/2025 | $0.48 | $0.51 (5.33%) | $0.55 | $0.48 | 3.68 M | $11.41 M |
| 10/20/2025 | $0.43 | $0.47 (9.36%) | $0.47 | $0.42 | 974.94 K | $10.52 M |
| 10/17/2025 | $0.46 | $0.43 (-5.89%) | $0.46 | $0.43 | 1.02 M | $9.82 M |
| 10/16/2025 | $0.50 | $0.46 (-7.58%) | $0.51 | $0.46 | 821.44 K | $10.43 M |
| 10/15/2025 | $0.51 | $0.49 (-4.77%) | $0.52 | $0.48 | 953.00 K | $11.03 M |
| 10/14/2025 | $0.46 | $0.51 (10.68%) | $0.52 | $0.46 | 1.74 M | $11.47 M |
| 10/13/2025 | $0.49 | $0.46 (-5.14%) | $0.50 | $0.46 | 1.19 M | $10.41 M |
| 10/10/2025 | $0.51 | $0.48 (-4.77%) | $0.52 | $0.47 | 1.66 M | $10.95 M |
| 10/09/2025 | $0.55 | $0.51 (-5.89%) | $0.56 | $0.49 | 1.40 M | $11.62 M |
| 10/08/2025 | $0.57 | $0.55 (-3.66%) | $0.57 | $0.53 | 1.22 M | $12.31 M |
| 10/07/2025 | $0.60 | $0.57 (-3.98%) | $0.62 | $0.56 | 1.86 M | $12.92 M |
| 10/06/2025 | $0.56 | $0.58 (4.24%) | $0.59 | $0.55 | 1.42 M | $13.20 M |
| 10/03/2025 | $0.52 | $0.56 (6.56%) | $0.56 | $0.52 | 1.21 M | $12.55 M |
| 10/02/2025 | $0.58 | $0.54 (-7.52%) | $0.62 | $0.51 | 5.07 M | $12.19 M |
| 10/01/2025 | $0.47 | $0.58 (24.19%) | $0.58 | $0.47 | 5.78 M | $13.18 M |
| 09/30/2025 | $0.45 | $0.49 (7.23%) | $0.52 | $0.45 | 5.78 M | $11.02 M |
| 09/29/2025 | $0.43 | $0.45 (5.41%) | $0.45 | $0.42 | 1.80 M | $10.11 M |
| 09/26/2025 | $0.43 | $0.43 (-0.47%) | $0.45 | $0.41 | 1.91 M | $9.66 M |
| 09/25/2025 | $0.43 | $0.42 (-2.55%) | $0.44 | $0.41 | 1.61 M | $9.48 M |
| 09/24/2025 | $0.44 | $0.44 (0.11%) | $0.45 | $0.42 | 1.38 M | $9.98 M |
| 09/23/2025 | $0.47 | $0.46 (-2.99%) | $0.48 | $0.45 | 2.22 M | $10.32 M |
| 09/22/2025 | $0.48 | $0.47 (-3.13%) | $0.50 | $0.46 | 2.58 M | $10.57 M |
| 09/19/2025 | $0.53 | $0.49 (-6.67%) | $0.53 | $0.44 | 4.23 M | $11.06 M |
| 09/18/2025 | $0.46 | $0.51 (10.26%) | $0.52 | $0.44 | 9.89 M | $11.42 M |
| 09/17/2025 | $0.47 | $0.44 (-6.96%) | $0.48 | $0.42 | 3.15 M | $9.84 M |
| 09/16/2025 | $0.40 | $0.45 (10.37%) | $0.45 | $0.39 | 3.97 M | $10.09 M |
| 09/15/2025 | $0.37 | $0.39 (6.8%) | $0.40 | $0.36 | 2.11 M | $8.89 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.
