Stockscreener 앱 받기
0.4767
1.71%
-0.0083
EON Resources Inc. 주식 (EONR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $0.485 | $0.4651 | $0.0199 | 267,519.0 | -1.71% |
| 2026-10-08 | $0.485 | $0.471 | $0.014 | 438,619.0 | +1.36% |
| 2026-10-07 | $0.4945 | $0.4616 | $0.0329 | 378,966.0 | -1.64% |
| 2026-10-06 | $0.4976 | $0.4788 | $0.0188 | 291,599.0 | +0.56% |
| 2026-10-05 | $0.498 | $0.473 | $0.025 | 453,494.0 | -0.58% |
| 2026-10-02 | $0.4918 | $0.4774 | $0.0144 | 383,016.0 | -2.70% |
| 2026-10-01 | $0.521 | $0.49 | $0.031 | 724,255.0 | -1.17% |
| 2026-09-30 | $0.5072 | $0.4911 | $0.0161 | 370,400.0 | +3.48% |
| 2026-09-29 | $0.5169 | $0.4813 | $0.0356 | 348,698.0 | -4.86% |
| 2026-09-28 | $0.52 | $0.493 | $0.027 | 856,087.0 | +4.28% |
| 2026-09-25 | $0.52 | $0.48 | $0.04 | 632,990.0 | -4.46% |
| 2026-09-24 | $0.5372 | $0.5032 | $0.034 | 629,617.0 | +0.84% |
| 2026-09-23 | $0.524 | $0.502 | $0.022 | 306,877.0 | +0.31% |
| 2026-09-22 | $0.5453 | $0.5027 | $0.0426 | 1,286,909.0 | -6.42% |
| 2026-09-21 | $0.5607 | $0.5321 | $0.0286 | 500,967.0 | -0.76% |
| 2026-09-18 | $0.56 | $0.5232 | $0.0368 | 465,855.0 | -3.48% |
| 2026-09-17 | $0.5758 | $0.5578 | $0.018 | 711,022.0 | +2.32% |
| 2026-09-16 | $0.6073 | $0.5558 | $0.0515 | 967,357.0 | -9.78% |
| 2026-09-15 | $0.6288 | $0.571 | $0.0578 | 974,768.0 | +7.91% |
| 2026-09-14 | $0.6188 | $0.57 | $0.0488 | 673,390.0 | -3.76% |
| 2026-09-11 | $0.6109 | $0.5829 | $0.028 | 768,354.0 | -3.34% |
EON Resources Inc. 주식 (EONR) 연도별 가격 이력
이 심층 분석에서는 EON Resources Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EONR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 EON Resources Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
EON Resources Inc. 주식 (EONR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.521 | $0.4616 | $0.0594 | 2,937,468.0 | -5.79% |
| 2026-09 | $0.6496 | $0.48 | $0.1696 | 17,367,993.0 | -3.75% |
| 2026-08 | $0.54 | $0.4629 | $0.0771 | 9,456,695.0 | +3.89% |
| 2026-07 | $0.62 | $0.4311 | $0.1889 | 19,944,377.0 | +14.61% |
| 2026-06 | $0.6646 | $0.43 | $0.2346 | 29,498,897.0 | -24.81% |
| 2026-05 | $0.7984 | $0.5627 | $0.2357 | 36,230,636.0 | -24.33% |
| 2026-04 | $0.9928 | $0.5852 | $0.4076 | 145,624,325.0 | -6.51% |
| 2026-03 | $1.58 | $0.4652 | $1.11 | 1,612,274,450.0 | +92.13% |
| 2026-02 | $0.4349 | $0.34 | $0.0949 | 22,729,303.0 | +6.46% |
| 2026-01 | $0.47 | $0.3701 | $0.0999 | 36,581,167.0 | +5.65% |
EON Resources Inc. 주식 (EONR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.49 | $0.3629 | $0.1271 | 23,009,306.0 | -12.26% |
| 2025-11 | $0.563 | $0.386 | $0.177 | 27,295,995.0 | -19.07% |
| 2025-10 | $0.7376 | $0.423 | $0.3146 | 88,223,849.0 | +7.65% |
| 2025-09 | $0.5207 | $0.41 | $0.1107 | 11,091,577.0 | +0.00% |
0.24%
1.81%
자본화:
|
볼륨(24시간):