AEON
AEON BIOPHARMA-A (AEON)
NYSE
$0.24-$0.004 (-1.75%)
Price as of Oct 22, 2026 8:00 PM EDT
  • $12.0M
    Market Cap
  • -76.45%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -5.43%
    Low Price$0.23
    High Price$0.31
  • 3 Months
    -16.60%
    Low Price$0.19
    High Price$0.33
  • 1 Year
    -76.45%
    Low Price$0.19
    High Price$1.36
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
0.24
0.25
0.24
0.24
+3.76%
145,655
10/20/2026
0.24
0.24
0.22
0.23
+0.22%
310,153
10/19/2026
0.24
0.25
0.23
0.23
-0.43%
459,373
10/16/2026
0.24
0.25
0.23
0.23
-4.53%
243,884
10/15/2026
0.23
0.25
0.23
0.24
+6.16%
400,703
10/14/2026
0.23
0.24
0.22
0.23
-0.35%
1,134,290
10/13/2026
0.24
0.25
0.23
0.23
-6.47%
1,291,335
10/12/2026
0.27
0.28
0.24
0.25
-11.01%
1,082,072
10/09/2026
0.31
0.32
0.28
0.28
-10.97%
1,627,967
10/08/2026
0.31
0.32
0.29
0.31
-0.40%
1,134,037
10/07/2026
0.29
0.33
0.29
0.31
+7.44%
2,916,228
10/06/2026
0.26
0.30
0.26
0.29
+7.30%
2,269,101
10/05/2026
0.28
0.28
0.25
0.27
-3.23%
1,746,007
10/02/2026
0.30
0.30
0.26
0.28
-3.79%
3,233,667
10/01/2026
0.30
0.33
0.28
0.29
-3.33%
6,637,981
09/30/2026
0.32
0.42
0.24
0.30
+15.83%
116,174,743
09/29/2026
0.26
0.26
0.25
0.26
-0.99%
195,794
09/28/2026
0.26
0.27
0.26
0.26
-0.76%
312,558
09/25/2026
0.26
0.27
0.26
0.26
+1.31%
566,522
09/24/2026
0.27
0.27
0.25
0.26
-1.40%
561,667
09/23/2026
0.27
0.28
0.26
0.26
+0.73%
1,287,777
09/22/2026
0.26
0.27
0.25
0.26
+3.15%
398,526
09/21/2026
0.26
0.26
0.24
0.25
+4.74%
666,349
09/18/2026
0.25
0.27
0.24
0.24
-1.54%
2,099,844
09/17/2026
0.24
0.25
0.23
0.25
-4.16%
1,467,489
09/16/2026
0.27
0.28
0.25
0.26
-3.24%
1,512,633
09/15/2026
0.28
0.28
0.25
0.27
-7.20%
2,083,422
09/14/2026
0.33
0.35
0.25
0.29
-12.45%
6,189,531
09/11/2026
0.30
0.38
0.29
0.33
+12.72%
31,010,519
09/10/2026
0.30
0.35
0.28
0.29
+25.54%
203,622,429
09/09/2026
0.25
0.25
0.23
0.23
-1.70%
473,871
09/08/2026
0.25
0.25
0.23
0.24
-2.41%
156,300
09/04/2026
0.26
0.28
0.24
0.24
-5.46%
758,718
09/03/2026
0.28
0.28
0.25
0.25
-6.01%
374,206
09/02/2026
0.27
0.28
0.27
0.27
-2.02%
194,546
09/01/2026
0.28
0.29
0.26
0.28
-6.52%
366,694
08/31/2026
0.31
0.31
0.29
0.30
-5.82%
507,909
08/28/2026
0.30
0.32
0.28
0.31
+6.91%
1,113,951
08/27/2026
0.25
0.31
0.25
0.29
+16.86%
4,701,210
08/26/2026
0.21
0.25
0.21
0.25
+18.69%
4,048,503
08/25/2026
0.20
0.33
0.19
0.21
+7.35%
40,753,091
08/24/2026
0.20
0.20
0.19
0.20
+2.76%
956,854
08/21/2026
0.19
0.21
0.18
0.19
-0.52%
1,722,273
08/20/2026
0.21
0.21
0.18
0.19
-2.67%
2,228,975
08/19/2026
0.23
0.26
0.20
0.20
-19.02%
24,326,542
08/18/2026
0.26
0.26
0.25
0.25
-4.11%
417,330
08/17/2026
0.28
0.28
0.26
0.26
-7.12%
489,371
08/14/2026
0.28
0.29
0.27
0.28
+1.66%
185,146
08/13/2026
0.28
0.28
0.27
0.27
-1.60%
178,144
08/12/2026
0.28
0.28
0.27
0.28
+0.73%
353,567
08/12/2026
-$0.02 Earnings
08/11/2026
0.28
0.28
0.27
0.27
-1.59%
199,215
08/10/2026
0.29
0.30
0.27
0.28
+0.11%
302,792
08/07/2026
0.28
0.30
0.27
0.28
-1.91%
510,845
08/06/2026
0.29
0.30
0.28
0.28
-2.59%
235,959
08/05/2026
0.30
0.30
0.28
0.29
-2.03%
240,176
08/04/2026
0.29
0.32
0.28
0.30
+0.34%
434,346
08/03/2026
0.30
0.31
0.28
0.30
+0.68%
795,924
07/31/2026
0.26
0.34
0.25
0.29
+14.81%
7,123,799
07/30/2026
0.25
0.26
0.23
0.26
+5.02%
281,298
07/29/2026
0.26
0.26
0.24
0.24
-4.22%
175,443
07/28/2026
0.26
0.26
0.24
0.25
-2.42%
232,136
07/27/2026
0.25
0.26
0.22
0.26
+3.71%
772,118
07/24/2026
0.26
0.26
0.24
0.25
-3.58%
284,978
07/23/2026
0.27
0.27
0.25
0.26
-5.52%
256,535
07/22/2026
0.29
0.30
0.27
0.28
-4.44%
275,471
07/21/2026
0.28
0.30
0.28
0.29
-0.35%
363,271
07/20/2026
0.28
0.30
0.28
0.29
-2.00%
562,356
07/17/2026
0.28
0.31
0.28
0.29
-0.84%
662,797
07/16/2026
0.28
0.30
0.28
0.30
-0.77%
930,612
07/15/2026
0.30
0.31
0.28
0.30
-16.05%
2,059,934
07/14/2026
0.29
0.37
0.26
0.36
+10.84%
46,924,772
07/13/2026
0.48
0.48
0.30
0.32
-33.33%
15,838,187
07/10/2026
0.51
0.52
0.48
0.48
-3.90%
66,189
07/09/2026
0.65
0.68
0.50
0.50
-28.24%
545,915
07/08/2026
0.70
0.72
0.70
0.70
+0.04%
15,974
07/07/2026
0.72
0.75
0.70
0.70
-4.08%
10,452
07/06/2026
0.70
0.73
0.70
0.73
+2.08%
12,367
07/02/2026
0.73
0.75
0.71
0.72
+0.58%
20,643
07/01/2026
0.75
0.75
0.70
0.71
-1.15%
12,535
06/30/2026
0.73
0.75
0.70
0.72
-2.74%
20,641
06/29/2026
0.72
0.74
0.72
0.74
+2.44%
22,142
06/26/2026
0.73
0.73
0.70
0.72
+4.62%
27,954
06/25/2026
0.72
0.73
0.65
0.69
-4.81%
61,029
06/24/2026
0.70
0.74
0.70
0.73
+4.75%
17,935
06/23/2026
0.67
0.70
0.63
0.69
+4.99%
23,811
06/22/2026
0.67
0.68
0.65
0.66
-1.32%
13,843
06/18/2026
0.66
0.68
0.51
0.67
-0.83%
60,374
06/17/2026
0.67
0.68
0.66
0.67
+0.48%
27,015
06/16/2026
0.73
0.73
0.67
0.67
+0.81%
15,116
06/15/2026
0.74
0.75
0.66
0.67
-7.01%
48,212
06/12/2026
0.74
0.74
0.69
0.72
+2.89%
55,769
06/11/2026
0.71
0.72
0.69
0.70
-2.13%
43,162
06/10/2026
0.71
0.73
0.71
0.71
-0.92%
59,434
06/09/2026
0.74
0.74
0.68
0.72
-1.77%
58,080
06/08/2026
0.72
0.74
0.72
0.73
+1.10%
7,135
06/05/2026
0.73
0.74
0.72
0.72
-2.12%
18,232
06/04/2026
0.75
0.75
0.73
0.74
+0.79%
16,604
06/03/2026
0.74
0.74
0.73
0.73
-2.49%
9,535
06/02/2026
0.73
0.79
0.73
0.75
+0.03%
18,804