Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.8739 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	0.8700	0.9220	0.8300	0.8739	9,904,690	-0.03(-2.78%)
Apr 02, 2026	0.9501	0.9928	0.8527	0.8989	25,574,292	+0.09(+11.79%)
Apr 01, 2026	0.7326	0.8499	0.7300	0.8041	9,512,569	-0.03(-3.12%)
Mar 31, 2026	0.9450	0.9600	0.7860	0.8300	23,670,376	-0.19(-18.63%)
Mar 30, 2026	1.050	1.060	0.9305	1.020	22,069,020	-0.05(-4.67%)
Mar 27, 2026	1.000	1.120	0.9000	1.070	21,840,880	+0.07(+7.00%)
Mar 26, 2026	0.9900	1.050	0.9803	1.000	15,471,178	+0.04(+4.47%)
Mar 25, 2026	0.9553	0.9933	0.9131	0.9572	13,517,002	-0.06(-6.16%)
Mar 24, 2026	0.9500	1.090	0.9527	1.020	19,037,948	+0.10(+10.87%)
Mar 23, 2026	0.9206	1.030	0.8900	0.9200	30,424,496	-0.11(-10.68%)
Mar 20, 2026	1.020	1.030	0.9336	1.030	24,032,428	-0.03(-2.83%)
Mar 19, 2026	1.110	1.120	1.000	1.060	24,690,460	+0.02(+1.92%)
Mar 18, 2026	1.120	1.190	0.9600	1.040	61,812,388	+0.01(+0.97%)
Mar 17, 2026	1.140	1.160	0.9511	1.030	44,772,908	-0.31(-23.13%)
Mar 16, 2026	1.300	1.460	1.180	1.340	60,866,512	-0.19(-12.42%)
Mar 13, 2026	1.460	1.580	1.300	1.530	142,453,440	+0.18(+13.33%)
Mar 12, 2026	1.030	1.440	0.9900	1.350	195,312,480	+0.46(+51.69%)
Mar 11, 2026	0.8317	0.9399	0.7500	0.8900	40,702,368	+0.05(+6.48%)
Mar 10, 2026	0.9100	0.9276	0.6803	0.8358	70,114,664	+0.04(+4.47%)
Mar 09, 2026	0.9267	1.250	0.7700	0.8000	349,340,160	+0.13(+19.40%)
Mar 06, 2026	0.7317	0.8228	0.6512	0.6700	83,140,728	+0.06(+9.84%)
Mar 05, 2026	0.5106	0.7383	0.5106	0.6100	40,860,896	+0.10(+19.21%)
Mar 04, 2026	0.5359	0.5610	0.4839	0.5117	23,517,488	-0.13(-20.02%)
Mar 03, 2026	0.6811	0.7500	0.6035	0.6398	196,549,264	+0.14(+28.47%)
Mar 02, 2026	0.5700	0.5855	0.4652	0.4980	95,975,632	+0.07(+15.28%)
Feb 27, 2026	0.4136	0.4349	0.4089	0.4320	2,459,656	+0.02(+4.45%)
Feb 26, 2026	0.3800	0.4165	0.3843	0.4136	1,351,259	+0.02(+3.87%)
Feb 25, 2026	0.3841	0.4020	0.3709	0.3982	809,667	+0.01(+3.70%)
Feb 24, 2026	0.3880	0.3914	0.3689	0.3840	515,497	-0.01(-1.54%)
Feb 23, 2026	0.4040	0.4040	0.3825	0.3900	829,970	+0.00(+0.21%)
Feb 20, 2026	0.4000	0.4000	0.3815	0.3892	1,040,260	-0.01(-3.11%)
Feb 19, 2026	0.4000	0.4098	0.3777	0.4017	2,168,301	+0.02(+4.07%)
Feb 18, 2026	0.3574	0.3980	0.3559	0.3860	1,566,914	+0.04(+11.37%)
Feb 17, 2026	0.3600	0.3604	0.3400	0.3466	576,428	-0.01(-4.15%)
Feb 13, 2026	0.3451	0.3678	0.3451	0.3616	384,578	+0.00(+1.29%)
Feb 12, 2026	0.3900	0.3900	0.3507	0.3570	887,054	-0.03(-8.46%)
Feb 11, 2026	0.3800	0.3984	0.3609	0.3900	855,824	+0.02(+4.81%)
Feb 10, 2026	0.4000	0.4022	0.3700	0.3721	329,873	-0.03(-6.67%)
Feb 09, 2026	0.3830	0.4000	0.3747	0.3987	635,136	-0.00(-0.77%)
Feb 06, 2026	0.3700	0.4018	0.3525	0.4018	1,018,582	+0.05(+15.23%)
Feb 05, 2026	0.3590	0.3699	0.3454	0.3487	1,573,897	-0.02(-6.49%)
Feb 04, 2026	0.3970	0.4000	0.3622	0.3729	2,527,512	-0.02(-5.59%)
Feb 03, 2026	0.3700	0.4099	0.3688	0.3950	963,737	+0.02(+6.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices