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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	0.4139	0.4139	0.3701	0.3860	333,697	-0.02(-6.08%)
Mar 10, 2025	0.4320	0.4369	0.4000	0.4110	390,581	-0.04(-8.67%)
Mar 07, 2025	0.4600	0.4604	0.4232	0.4500	180,333	-0.02(-3.85%)
Mar 06, 2025	0.4452	0.4713	0.4190	0.4680	286,593	+0.01(+1.96%)
Mar 05, 2025	0.4831	0.4890	0.4454	0.4590	301,304	-0.03(-5.75%)
Mar 04, 2025	0.5000	0.5234	0.4506	0.4870	653,127	-0.04(-7.06%)
Mar 03, 2025	0.5280	0.5361	0.5000	0.5240	513,018	-0.03(-4.71%)
Feb 28, 2025	0.5658	0.5838	0.5300	0.5499	260,537	-0.02(-4.20%)
Feb 27, 2025	0.5540	0.5800	0.5279	0.5740	569,490	+0.00(+0.28%)
Feb 26, 2025	0.5437	0.6100	0.5206	0.5724	1,857,993	+0.03(+5.22%)
Feb 25, 2025	0.5999	0.5999	0.5200	0.5440	488,648	-0.04(-7.29%)
Feb 24, 2025	0.6000	0.6110	0.5662	0.5868	652,403	-0.04(-5.81%)
Feb 21, 2025	0.6206	0.6389	0.6003	0.6230	802,808	+0.01(+2.11%)
Feb 20, 2025	0.6437	0.6437	0.6000	0.6101	475,449	-0.01(-2.23%)
Feb 19, 2025	0.6650	0.6650	0.6080	0.6240	509,148	-0.03(-4.88%)
Feb 18, 2025	0.6688	0.6688	0.6023	0.6560	702,761	+0.02(+2.90%)
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%)