AEON | AEON BIOPHARMA-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

AEON BIOPHARMA-A (AEON)

NYSE

$0.27-$0.02 (-7.93%)

Price as of Oct 02, 2026 5:40 PM EDT

$14.5M
Market Cap
-64.44%
1-Year Change
Biotechnology
Industry

1 Month
+4.84%

Low Price$0.23

High Price$0.33
3 Months
-59.21%

Low Price$0.19

High Price$0.73
1 Year
-64.44%

Low Price$0.19

High Price$1.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/01/2026	0.73	0.76	0.72	0.75	-0.89%	27,380
05/29/2026	0.71	0.76	0.71	0.76	+5.64%	35,283
05/28/2026	0.72	0.74	0.71	0.72	-4.49%	43,963
05/27/2026	0.75	0.77	0.75	0.75	-2.60%	16,406
05/26/2026	0.77	0.81	0.77	0.77	-0.93%	62,167
05/22/2026	0.82	0.82	0.75	0.78	-5.36%	134,780
05/21/2026	0.83	0.85	0.81	0.82	-4.83%	38,474
05/20/2026	0.85	0.88	0.84	0.86	+0.91%	36,957
05/19/2026	0.86	0.86	0.84	0.86	+0.01%	29,435
05/18/2026	0.75	0.89	0.75	0.86	+18.49%	255,312
05/15/2026	0.78	0.80	0.70	0.72	-9.91%	95,939
05/14/2026	0.81	0.81	0.80	0.80	-2.32%	32,149
05/14/2026	-$0.29 Earnings
05/13/2026	0.87	0.88	0.81	0.82	-6.82%	162,111