Free Trial

EON Resources (EONR) Stock Chart & Stock Price History

EON Resources logo
$0.28 -0.04 (-11.07%)
As of 08/4/2025 04:10 PM Eastern

EON Resources Stock Price Performance

The EON Resources (EONR) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 26.66%, reflecting recent market activity.

As of the latest close, EON Resources traded at $0.28 with a market cap of $9.37 million and volume of 1.43 million shares.

Receive EONR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EON Resources and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-5.26%
1 Month
Performance
-26.66%
3 Month
Performance
-30.79%

EONR Stock Chart for Tuesday, August, 5, 2025

EON Resources Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2025$0.32$0.28
-11.07%
$0.32$0.281.43 million shs$9.37 million
08/01/2025$0.30$0.32
+6.53%
$0.32$0.281.19 million shs$10.53 million
07/31/2025$0.30$0.30
+0.07%
$0.31$0.291.09 million shs$9.89 million
07/30/2025$0.32$0.30
-4.94%
$0.31$0.291.06 million shs$9.88 million
07/29/2025$0.32$0.32
-0.60%
$0.32$0.301.74 million shs$10.40 million
07/28/2025$0.33$0.32
-4.37%
$0.33$0.31892,207 shs$10.46 million
07/25/2025$0.32$0.33
+2.95%
$0.34$0.311.54 million shs$6.56 million
07/24/2025$0.35$0.32
-7.86%
$0.35$0.321.37 million shs$6.38 million
07/23/2025$0.36$0.35
-2.62%
$0.36$0.34912,319 shs$6.92 million
07/22/2025$0.35$0.36
+3.87%
$0.36$0.34484,586 shs$7.11 million
07/21/2025$0.35$0.35
-1.11%
$0.36$0.341.19 million shs$6.84 million
07/18/2025$0.37$0.35
-5.43%
$0.37$0.351.15 million shs$6.92 million
07/17/2025$0.38$0.37
-2.63%
$0.37$0.351.87 million shs$7.32 million
07/16/2025$0.38$0.38$0.38$0.37707,020 shs$7.51 million
07/15/2025$0.40$0.38
-4.52%
$0.40$0.38750,733 shs$7.51 million
07/14/2025$0.38$0.40
+4.22%
$0.41$0.371.98 million shs$7.87 million
07/11/2025$0.40$0.38
-3.32%
$0.40$0.371.25 million shs$7.55 million
07/10/2025$0.39$0.40
+2.20%
$0.40$0.381.10 million shs$7.81 million
07/09/2025$0.40$0.39
-4.09%
$0.41$0.38909,356 shs$7.64 million
07/08/2025$0.38$0.40
+6.64%
$0.41$0.361.25 million shs$7.97 million
07/07/2025$0.39$0.38
-2.55%
$0.40$0.37958,092 shs$7.47 million
07/04/2025$0.39$0.39$0.41$0.39890,548 shs$7.67 million

This page (NYSEAMERICAN:EONR) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners