EON Resources Inc. Class A Common Stock (NY: EONR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.6550	0.6690	0.6300	0.6375	473,433	-0.03(-4.29%)
Feb 13, 2025	0.6754	0.6929	0.6256	0.6661	616,856	-0.02(-3.58%)
Feb 12, 2025	0.6950	0.6950	0.6300	0.6908	538,103	+0.00(+0.12%)
Feb 11, 2025	0.7400	0.7796	0.6500	0.6900	2,106,239	-0.07(-9.43%)
Feb 10, 2025	0.7447	0.7877	0.7300	0.7618	708,316	+0.02(+2.53%)
Feb 07, 2025	0.7272	0.7788	0.7171	0.7430	971,304	+0.03(+4.15%)
Feb 06, 2025	0.7500	0.7594	0.6900	0.7134	685,143	-0.04(-4.88%)
Feb 05, 2025	0.7930	0.8154	0.7326	0.7500	778,347	-0.07(-8.85%)
Feb 04, 2025	0.8000	0.8400	0.7800	0.8228	1,377,168	-0.05(-5.39%)
Feb 03, 2025	0.8500	1.000	0.8344	0.8697	4,252,381	+0.05(+6.35%)
Jan 31, 2025	0.9000	0.9031	0.8024	0.8178	1,638,130	-0.09(-9.75%)
Jan 30, 2025	0.8900	0.9550	0.8273	0.9061	1,825,482	+0.01(+1.09%)
Jan 29, 2025	0.9381	0.9655	0.8942	0.8963	747,599	-0.04(-4.35%)
Jan 28, 2025	0.9200	0.9499	0.8530	0.9371	1,395,375	+0.01(+0.76%)
Jan 27, 2025	1.040	1.060	0.9300	0.9300	1,647,029	-0.18(-16.22%)
Jan 24, 2025	1.040	1.150	1.000	1.110	2,693,227	-0.05(-4.31%)
Jan 23, 2025	1.330	1.340	1.150	1.160	3,792,435	-0.22(-15.94%)
Jan 22, 2025	1.400	1.480	1.350	1.380	7,391,420	+0.04(+2.99%)
Jan 21, 2025	1.550	1.900	1.250	1.340	134,236,432	+0.32(+31.37%)
Jan 17, 2025	0.9898	1.030	0.9625	1.020	569,472	+0.04(+4.60%)
Jan 16, 2025	1.070	1.120	0.9720	0.9751	1,058,791	-0.11(-10.54%)
Jan 15, 2025	1.010	1.165	1.010	1.090	1,758,709	+0.07(+6.86%)
Jan 14, 2025	1.060	1.200	0.9600	1.020	2,243,808	-0.11(-9.73%)
Jan 13, 2025	1.170	1.280	1.000	1.130	7,679,943	+0.21(+22.83%)
Jan 10, 2025	1.030	1.030	0.8700	0.9200	3,409,872	-0.15(-14.02%)
Jan 08, 2025	1.200	1.500	0.7900	1.070	83,027,496	+0.27(+33.42%)
Jan 07, 2025	0.7100	0.8488	0.6812	0.8020	825,051	+0.09(+12.96%)
Jan 06, 2025	0.7700	0.7698	0.6874	0.7100	194,018	-0.05(-6.58%)
Jan 03, 2025	0.8300	0.8330	0.7030	0.7600	308,243	-0.04(-4.52%)
Jan 02, 2025	0.8800	0.9347	0.7667	0.7960	564,268	-0.02(-2.90%)
Dec 31, 2024				0.8198	0	+0.07(+9.45%)
Dec 30, 2024	0.7940	0.7940	0.6922	0.7490	189,742	+0.00(+0.08%)
Dec 27, 2024	0.6500	0.7650	0.6301	0.7484	199,630	+0.10(+14.86%)
Dec 26, 2024	0.6400	0.6700	0.6200	0.6516	147,301	+0.02(+2.61%)
Dec 24, 2024	0.5810	0.6377	0.5805	0.6350	195,749	+0.05(+7.81%)
Dec 23, 2024	0.6000	0.6200	0.5610	0.5890	142,805	-0.00(-0.83%)
Dec 20, 2024	0.5480	0.6390	0.5410	0.5939	141,665	+0.04(+7.96%)
Dec 19, 2024	0.5500	0.5716	0.5280	0.5501	118,004	+0.02(+4.38%)
Dec 18, 2024	0.5877	0.6077	0.5270	0.5270	218,151	-0.08(-13.04%)
Dec 17, 2024	0.5950	0.6060	0.5100	0.6060	326,508	+0.01(+2.19%)
Dec 16, 2024	0.7300	0.7300	0.5800	0.5930	301,993	-0.12(-16.71%)
Dec 13, 2024	0.7800	0.7900	0.7000	0.7120	172,531	-0.07(-8.72%)
Dec 12, 2024	0.7850	0.7850	0.7290	0.7800	69,532	-0.00(-0.38%)
Dec 11, 2024	0.8505	0.8680	0.7710	0.7830	88,282	-0.05(-6.45%)
Dec 10, 2024	0.8400	0.8500	0.7854	0.8370	60,202	-0.00(-0.26%)
Dec 09, 2024	0.8978	0.8978	0.7751	0.8392	76,699	-0.03(-3.11%)
Dec 06, 2024	0.8870	0.8880	0.8495	0.8661	31,644	+0.00(+0.44%)
Dec 05, 2024	0.8158	0.8880	0.8067	0.8623	155,213	+0.04(+5.16%)
Dec 04, 2024	0.8104	0.8200	0.7982	0.8200	29,699	+0.01(+1.20%)
Dec 03, 2024	0.8071	0.8200	0.7770	0.8103	56,461	+0.00(+0.16%)