AEON Biopharma, Inc. AEON
0.15 USD -0.01 (-3.59%)
Regular-session close
0.16 +0.01 +3.86%
After hours · Nov 13, 5:54 PM ET
0.153 Day range 0.1699
0.153 52-week range 1.36
- YTD
- -86.09%
- 1 year
- -83.72%
AEON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | -0.01 | -3.59% | 785,920 |
| Nov 12, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | -0.01 | -7.19% | 247,774 |
| Nov 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -4.47% | 201,400 |
| Nov 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | -1.65% | 229,200 |
| Nov 9, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | +0.01 | +3.41% | 518,800 |
| Nov 6, 2026 | 0.16 | 0.19 | 0.15 | 0.18 | +0.02 | +11.39% | 901,000 |
| Nov 5, 2026 | 0.22 | 0.22 | 0.13 | 0.16 | -0.05 | -24.40% | 2,678,300 |
| Nov 4, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.00 | -1.42% | 6,550,800 |
| Nov 3, 2026 | 0.28 | 0.28 | 0.21 | 0.21 | -0.06 | -22.34% | 1,081,300 |
| Nov 2, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.00 | -0.36% | 323,900 |
| Oct 30, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | -0.02 | -6.80% | 774,400 |
| Oct 29, 2026 | 0.26 | 0.31 | 0.26 | 0.29 | +0.03 | +11.36% | 1,339,500 |
| Oct 28, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | +0.02 | +6.45% | 728,300 |
| Oct 27, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | +0.01 | +3.33% | 139,800 |
| Oct 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 108,000 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | +0.01 | +2.56% | 198,900 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -2.50% | 112,800 |
| Oct 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | +0.01 | +3.45% | 145,700 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.00 | +0.43% | 307,900 |
| Oct 19, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.00 | -0.43% | 459,000 |
| Oct 16, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.53% | 240,500 |
| Oct 15, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | +0.01 | +6.11% | 391,400 |
| Oct 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | -0.43% | 1,127,100 |
| Oct 13, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | -0.02 | -6.50% | 1,289,100 |
| Oct 12, 2026 | 0.27 | 0.28 | 0.24 | 0.25 | -0.03 | -10.87% | 1,077,700 |
| Oct 9, 2026 | 0.31 | 0.32 | 0.28 | 0.28 | -0.03 | -10.97% | 1,618,500 |
| Oct 8, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.00 | -0.32% | 1,133,900 |
| Oct 7, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | +0.02 | +7.24% | 2,916,200 |
| Oct 6, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | +0.02 | +7.41% | 2,259,200 |
| Oct 5, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | -0.01 | -3.23% | 1,740,900 |
| Oct 2, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | -0.01 | -3.79% | 3,233,700 |
| Oct 1, 2026 | 0.30 | 0.33 | 0.28 | 0.29 | -0.01 | -3.33% | 6,638,000 |
| Sep 30, 2026 | 0.32 | 0.42 | 0.24 | 0.30 | +0.04 | +15.83% | 116,174,700 |
| Sep 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | -1.15% | 194,900 |
| Sep 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | -0.76% | 310,700 |
| Sep 25, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | +1.54% | 565,200 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.00 | -1.52% | 561,700 |
| Sep 23, 2026 | 0.27 | 0.29 | 0.26 | 0.26 | 0.00 | +0.76% | 1,282,500 |
| Sep 22, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | +0.01 | +3.15% | 398,500 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | +0.01 | +4.53% | 661,800 |
| Sep 18, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.00 | -1.22% | 2,090,600 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | -0.01 | -4.28% | 1,467,500 |
| Sep 16, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | -0.01 | -3.38% | 1,512,600 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | -0.02 | -6.99% | 2,083,400 |
| Sep 14, 2026 | 0.33 | 0.35 | 0.25 | 0.29 | -0.04 | -12.54% | 6,189,500 |
| Sep 11, 2026 | 0.30 | 0.38 | 0.29 | 0.33 | +0.04 | +12.76% | 31,010,500 |
| Sep 10, 2026 | 0.30 | 0.35 | 0.28 | 0.29 | +0.06 | +25.54% | 203,622,400 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.00 | -1.70% | 470,300 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | -0.01 | -2.49% | 156,000 |
| Sep 4, 2026 | 0.26 | 0.28 | 0.24 | 0.24 | -0.01 | -5.49% | 758,600 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | -0.02 | -5.90% | 374,100 |
| Sep 2, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | -0.01 | -2.17% | 194,500 |
| Sep 1, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | -0.02 | -6.42% | 363,800 |
| Aug 31, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | -0.02 | -5.73% | 506,200 |
| Aug 28, 2026 | 0.30 | 0.32 | 0.28 | 0.31 | +0.02 | +6.80% | 1,107,500 |
| Aug 27, 2026 | 0.25 | 0.31 | 0.25 | 0.29 | +0.04 | +16.67% | 4,701,200 |
| Aug 26, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | +0.04 | +18.87% | 4,048,500 |
| Aug 25, 2026 | 0.20 | 0.33 | 0.19 | 0.21 | +0.01 | +7.61% | 40,763,600 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | +0.01 | +2.60% | 956,900 |
| Aug 21, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.00 | -0.52% | 1,722,300 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | -0.01 | -2.53% | 2,239,000 |
| Aug 19, 2026 | 0.23 | 0.26 | 0.20 | 0.20 | -0.05 | -19.18% | 24,327,100 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -4.30% | 417,300 |
| Aug 17, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | -0.02 | -6.91% | 489,400 |
| Aug 14, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | +1.48% | 185,100 |
65 days, newest first. Daily bars as drawn on the AEON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.