EonX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.61	0.61	0.61	0.61	0.61	-	1,000
May 11, 2026	0.61	0.61	0.61	0.61	0.61	-4.69%	900
May 8, 2026	0.64	0.64	0.64	0.64	0.64	-7.25%	500
Apr 29, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	1,440
Apr 28, 2026	0.69	0.70	0.69	0.70	0.70	-6.67%	3,100
Apr 27, 2026	0.66	0.75	0.66	0.75	0.75	15.38%	5,483
Apr 22, 2026	0.65	0.65	0.65	0.65	0.65	-	1,000
Apr 20, 2026	0.65	0.65	0.65	0.65	0.65	-	2,450
Apr 16, 2026	0.65	0.65	0.65	0.65	0.65	25.00%	6,000
Apr 15, 2026	0.75	0.75	0.52	0.52	0.52	-30.67%	12,000
Apr 13, 2026	0.83	0.83	0.72	0.75	0.75	-3.85%	2,819
Apr 10, 2026	0.85	0.85	0.75	0.78	0.78	-8.24%	2,500
Apr 9, 2026	0.91	0.91	0.85	0.85	0.85	-	6,200
Apr 8, 2026	0.85	0.85	0.84	0.85	0.85	-5.56%	10,100
Apr 7, 2026	0.90	0.90	0.90	0.90	0.90	-6.25%	3,000
Apr 1, 2026	1.00	1.05	0.76	0.96	0.96	-10.28%	14,384
Mar 31, 2026	1.07	1.07	1.07	1.07	1.07	-1.83%	1,000
Dec 31, 2025	1.09	1.09	1.09	1.09	1.09	-	2,594
Dec 29, 2025	1.08	1.10	1.01	1.09	1.09	-0.91%	2,594
Dec 18, 2025	1.10	1.10	1.10	1.10	1.10	-	1,600
Dec 17, 2025	1.10	1.10	1.10	1.10	1.10	-	3,950
Dec 16, 2025	1.10	1.10	1.10	1.10	1.10	-0.90%	1,500
Dec 15, 2025	1.13	1.13	1.11	1.11	1.11	-3.48%	1,620
Dec 12, 2025	1.15	1.15	1.15	1.15	1.15	-	7,000
Dec 11, 2025	1.44	1.44	1.15	1.15	1.15	-	2,200
Dec 10, 2025	1.15	1.15	1.15	1.15	1.15	2.68%	900
Dec 9, 2025	1.12	1.12	1.12	1.12	1.12	-	7,480
Dec 8, 2025	1.13	1.13	1.12	1.12	1.12	-	2,100
Dec 5, 2025	1.12	1.12	1.12	1.12	1.12	-6.67%	500
Dec 3, 2025	1.20	1.20	1.20	1.20	1.20	1.69%	4,600
Dec 2, 2025	1.18	1.18	1.18	1.18	1.18	-1.67%	100
Dec 1, 2025	1.17	1.30	1.17	1.20	1.20	15.38%	8,300
Nov 26, 2025	1.00	1.10	1.00	1.04	1.04	4.00%	35,400
Nov 25, 2025	1.10	1.10	1.00	1.00	1.00	-9.09%	8,800
Nov 24, 2025	1.09	1.11	1.09	1.10	1.10	-0.90%	31,538
Nov 20, 2025	1.11	1.11	1.11	1.11	1.11	0.91%	12,900