EonX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	1,000
Oct 22, 2026	0.53	0.53	0.35	0.41	0.41	-22.64%	20,039
Oct 16, 2026	0.53	0.53	0.53	0.53	0.53	10.42%	810
Oct 2, 2026	0.48	0.48	0.48	0.48	0.48	-5.88%	3,000
Oct 1, 2026	0.50	0.51	0.40	0.51	0.51	-	19,310
Sep 30, 2026	0.55	0.55	0.51	0.51	0.51	-	5,500
Sep 25, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	3,000
Sep 22, 2026	0.50	0.50	0.50	0.50	0.50	-16.67%	500
Sep 15, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	5,500
Sep 14, 2026	0.60	0.65	0.60	0.65	0.65	-	5,000
Sep 8, 2026	0.65	0.65	0.65	0.65	0.65	-	3,000
Sep 1, 2026	0.65	0.65	0.65	0.65	0.65	-	2,500
Aug 31, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	1,500
Aug 28, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	500
Aug 19, 2026	0.62	0.65	0.62	0.65	0.65	16.07%	1,000
Jul 21, 2026	0.45	0.56	0.45	0.56	0.56	1.82%	6,217
Jul 6, 2026	0.55	0.55	0.55	0.55	0.55	-15.38%	500
Jun 17, 2026	0.65	0.65	0.65	0.65	0.65	14.04%	600
Jun 11, 2026	0.57	0.57	0.57	0.57	0.57	-6.56%	1,000
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