Want to see AEON full AI Analyst Report?
AEON Biopharma (AEON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.80% | 774,341 | 0.10 |
| Oct 29, 2026 | 0.26 | 0.31 | 0.26 | 0.29 | 0.29 | +11.36% | 1,339,007 | 0.18 |
| Oct 28, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | +6.45% | 728,058 | 0.09 |
| Oct 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +3.33% | 139,831 | 0.02 |
| Oct 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.42% | 106,769 | 0.01 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.58% | 198,868 | 0.03 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 112,786 | 0.01 |
| Oct 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +3.90% | 145,655 | 0.02 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | +0.00% | 310,153 | 0.04 |
| Oct 19, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.43% | 458,518 | 0.06 |
| Oct 16, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.53% | 240,539 | 0.03 |
| Oct 15, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +6.58% | 400,703 | 0.05 |
| Oct 14, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.44% | 1,134,290 | 0.15 |
| Oct 13, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.53% | 1,291,335 | 0.17 |
| Oct 12, 2026 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -11.23% | 1,082,072 | 0.14 |
| Oct 09, 2026 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -10.97% | 1,627,967 | 0.19 |
| Oct 08, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | -0.32% | 1,134,037 | 0.13 |
| Oct 07, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | +7.61% | 2,916,228 | 0.35 |
| Oct 06, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | +7.04% | 2,269,101 | 0.27 |
| Oct 05, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.23% | 1,740,896 | 0.21 |
| Oct 02, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -3.79% | 3,233,667 | 0.39 |
| Oct 01, 2026 | 0.30 | 0.33 | 0.28 | 0.29 | 0.29 | -3.33% | 6,594,183 | 0.80 |
| Sep 30, 2026 | 0.32 | 0.42 | 0.24 | 0.30 | 0.30 | +15.83% | 116,174,703 | 18.27 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 195,794 | 0.03 |
| Sep 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 312,558 | 0.05 |
| Sep 25, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +1.15% | 566,522 | 0.09 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.14% | 561,667 | 0.09 |
| Sep 23, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | +0.38% | 1,287,777 | 0.20 |
| Sep 22, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | +3.15% | 398,526 | 0.06 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | +4.96% | 666,349 | 0.11 |
| Sep 18, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -1.63% | 2,099,844 | 0.34 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -4.28% | 1,452,258 | 0.23 |
| Sep 16, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.02% | 1,512,633 | 0.24 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -7.34% | 2,083,422 | 0.34 |
| Sep 14, 2026 | 0.33 | 0.35 | 0.25 | 0.29 | 0.29 | -12.27% | 6,189,531 | 1.02 |
| Sep 11, 2026 | 0.30 | 0.38 | 0.29 | 0.33 | 0.33 | +12.41% | 31,010,520 | 5.54 |
| Sep 10, 2026 | 0.30 | 0.35 | 0.28 | 0.29 | 0.29 | +25.54% | 203,622,406 | 86.08 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -1.70% | 473,871 | 0.20 |
| Sep 08, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 157,206 | 0.07 |
| Sep 07, 2026 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -5.51% | 758,718 | 0.32 |
| Sep 03, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -6.27% | 374,050 | 0.16 |
| Sep 02, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.81% | 194,546 | 0.08 |
| Sep 01, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -6.44% | 361,561 | 0.16 |
| Aug 31, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -6.05% | 507,909 | 0.22 |
| Aug 28, 2026 | 0.30 | 0.32 | 0.28 | 0.31 | 0.31 | +7.17% | 1,107,002 | 0.48 |
| Aug 27, 2026 | 0.25 | 0.31 | 0.25 | 0.29 | 0.29 | +16.73% | 4,701,210 | 2.11 |
| Aug 26, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | +18.96% | 4,048,503 | 1.87 |
| Aug 25, 2026 | 0.20 | 0.33 | 0.19 | 0.21 | 0.21 | +7.11% | 40,260,578 | 26.30 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | +2.60% | 956,854 | 0.63 |