NYSEAMERICAN : AEON

AEON Biopharma, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 0.274 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.67M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

AEON Biopharma, Inc. (AEON) closed at 0.273 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.29	0.29	0.271	0.273	322,432	-0.36%
2026-10-30	0.2844	0.29	0.27	0.274	774,562	-6.80%
2026-10-29	0.264	0.31	0.264	0.294	1,345,351	+11.36%
2026-10-28	0.2489	0.269	0.2439	0.264	730,792	+6.32%
2026-10-27	0.24	0.2549	0.24	0.2483	140,150	+3.46%
2026-10-26	0.235	0.2499	0.235	0.24	110,494	+0.04%
2026-10-23	0.235	0.2433	0.2311	0.2399	199,468	+2.65%
2026-10-22	0.2371	0.24	0.2327	0.2337	113,641	-2.71%
2026-10-21	0.2362	0.2501	0.2362	0.2402	145,655	+3.76%
2026-10-20	0.2377	0.2414	0.22	0.2315	310,153	+0.22%
2026-10-19	0.2408	0.2489	0.231	0.231	459,373	-0.43%
2026-10-16	0.236	0.2476	0.2311	0.232	240,480	-4.53%
2026-10-15	0.2323	0.2519	0.2307	0.243	390,361	+6.16%
2026-10-14	0.23	0.241	0.2245	0.2289	1,126,600	-0.35%
2026-10-13	0.2418	0.25	0.2251	0.2297	1,287,926	-6.47%
2026-10-12	0.2741	0.2836	0.2425	0.2456	1,075,817	-11.01%
2026-10-09	0.3101	0.3189	0.276	0.276	1,588,305	-10.97%
2026-10-08	0.3115	0.3239	0.2922	0.31	1,103,602	-0.40%
2026-10-07	0.293	0.3329	0.285	0.3113	2,843,591	+7.44%
2026-10-06	0.2635	0.295	0.2635	0.2897	2,255,104	+7.30%
2026-10-05	0.28	0.28	0.2489	0.27	1,739,769	-3.23%
2026-10-02	0.3	0.3	0.26	0.279	3,204,359	-3.79%
2026-10-01	0.3	0.3335	0.2767	0.29	6,490,105	-3.33%
2026-09-30	0.3206	0.4185	0.24	0.3	114,273,656	+15.83%
2026-09-29	0.2628	0.2649	0.2547	0.259	193,703	-0.99%
2026-09-28	0.2614	0.27	0.26	0.2616	310,018	-0.76%
2026-09-25	0.2621	0.2705	0.2575	0.2636	564,264	+1.31%
2026-09-24	0.2652	0.2685	0.2548	0.2602	537,348	-1.40%
2026-09-23	0.2675	0.2849	0.26	0.2639	1,198,457	+0.73%
2026-09-22	0.2578	0.2654	0.2516	0.262	378,758	+3.15%
2026-09-21	0.255	0.26	0.2426	0.254	657,168	+4.74%
2026-09-18	0.254	0.2668	0.24	0.2425	2,079,510	-1.54%
2026-09-17	0.2439	0.25	0.2321	0.2463	1,449,699	-4.16%
2026-09-16	0.2669	0.2771	0.251	0.257	1,468,056	-3.24%
2026-09-15	0.278	0.278	0.2514	0.2656	2,054,138	-7.20%
2026-09-14	0.3261	0.345	0.2523	0.2862	5,979,282	-12.45%
2026-09-11	0.298	0.3799	0.2903	0.3269	30,138,045	+12.72%
2026-09-10	0.296	0.3544	0.28	0.29	198,360,598	+25.54%
2026-09-09	0.248	0.248	0.231	0.231	469,386	-1.70%
2026-09-08	0.2451	0.2451	0.23	0.235	154,946	-2.41%
2026-09-04	0.258	0.2759	0.24	0.2408	757,041	-5.46%
2026-09-03	0.2785	0.2785	0.25	0.2547	371,833	-6.01%
2026-09-02	0.2718	0.2801	0.268	0.271	156,713	-2.02%
2026-09-01	0.2828	0.2867	0.2634	0.2766	356,435	-6.52%
2026-08-31	0.3084	0.31	0.2859	0.2959	486,851	-5.82%
2026-08-28	0.299	0.3157	0.28	0.3142	1,055,898	+6.91%
2026-08-27	0.2537	0.3142	0.2516	0.2939	4,591,993	+16.86%
2026-08-26	0.211	0.2531	0.211	0.2515	3,955,693	+18.69%
2026-08-25	0.2029	0.3296	0.19	0.2119	39,701,066	+7.35%
2026-08-24	0.201	0.2018	0.1899	0.1974	846,728	+2.76%
2026-08-21	0.1916	0.2074	0.1797	0.1921	1,692,189	-0.52%
2026-08-20	0.205	0.2081	0.1772	0.1931	2,215,394	-2.67%
2026-08-19	0.2295	0.2593	0.1952	0.1984	23,349,075	-19.02%
2026-08-18	0.258	0.2638	0.245	0.245	417,318	-4.11%
2026-08-17	0.2778	0.284	0.2555	0.2555	430,341	-7.12%
2026-08-14	0.277	0.285	0.27	0.2751	182,234	+1.66%
2026-08-13	0.2813	0.2813	0.265	0.2706	174,022	-1.60%
2026-08-12	0.276	0.2819	0.27	0.275	325,988	+0.73%
2026-08-11	0.2774	0.2817	0.2658	0.273	194,340	-1.59%
2026-08-10	0.29	0.3006	0.2715	0.2774	296,940	+0.11%
2026-08-07	0.2808	0.2974	0.27	0.2771	481,691	-1.91%
2026-08-06	0.2891	0.3019	0.28	0.2825	213,563	-2.59%
2026-08-05	0.3048	0.3048	0.28	0.29	238,926	-2.03%
2026-08-04	0.2941	0.32	0.2801	0.296	408,788	+0.34%
2026-08-03	0.3	0.306	0.28	0.295	514,292	+0.68%
2026-07-31	0.26	0.34	0.2507	0.293	7,009,747	+14.81%
2026-07-30	0.248	0.26	0.2342	0.2552	277,127	+5.02%
2026-07-29	0.2588	0.2599	0.24	0.243	168,284	-4.22%
2026-07-28	0.2573	0.26	0.2431	0.2537	231,747	-2.42%
2026-07-27	0.2513	0.26	0.2222	0.26	762,417	+3.71%
2026-07-24	0.26	0.26	0.243	0.2507	282,110	-3.58%
2026-07-23	0.2685	0.2701	0.25	0.26	248,667	-5.52%
2026-07-22	0.2887	0.2968	0.265	0.2752	244,241	-4.44%
2026-07-21	0.2803	0.2951	0.2779	0.288	349,106	-0.35%
2026-07-20	0.279	0.2951	0.279	0.289	554,901	-2.00%
2026-07-17	0.2774	0.31	0.275	0.2949	653,709	-0.84%
2026-07-16	0.2802	0.3	0.2802	0.2974	917,180	-0.77%
2026-07-15	0.3049	0.3116	0.276	0.2997	2,017,132	-16.05%
2026-07-14	0.29	0.37	0.2592	0.357	46,631,464	+10.84%
2026-07-13	0.483	0.4849	0.3	0.3221	556,666	-33.33%
2026-07-10	0.514	0.5179	0.483	0.4831	65,834	-3.90%
2026-07-09	0.65	0.68	0.5	0.5027	527,176	-28.24%
2026-07-08	0.7005	0.7213	0.7005	0.7005	11,046	+0.04%
2026-07-07	0.719	0.7459	0.7	0.7002	10,452	-4.08%
2026-07-06	0.7	0.73	0.7	0.73	12,367	+2.08%
2026-07-02	0.7321	0.7501	0.7143	0.7151	20,643	+0.58%
2026-07-01	0.7451	0.7451	0.7001	0.711	12,535	-1.15%
2026-06-30	0.733	0.7499	0.7005	0.7193	20,641	-2.74%
2026-06-29	0.72	0.7399	0.72	0.7396	22,142	+2.44%
2026-06-26	0.7294	0.73	0.7038	0.722	27,954	+4.62%
2026-06-25	0.72	0.7295	0.65	0.6901	61,029	-4.81%
2026-06-24	0.6999	0.7398	0.6998	0.725	17,935	+4.75%
2026-06-23	0.6717	0.6981	0.6318	0.6921	23,811	+4.99%
2026-06-22	0.6736	0.68	0.6537	0.6592	13,843	-1.32%
2026-06-18	0.66	0.6819	0.51	0.668	60,374	-0.83%
2026-06-17	0.6705	0.6785	0.6612	0.6736	27,015	+0.48%
2026-06-16	0.7299	0.7299	0.668	0.6704	15,116	+0.81%
2026-06-15	0.735	0.7476	0.6646	0.665	48,212	-7.01%
2026-06-12	0.7399	0.7399	0.69	0.7151	56,199	+2.89%
2026-06-11	0.71	0.7219	0.6901	0.695	43,162	-2.13%
2026-06-10	0.7135	0.7281	0.7101	0.7101	59,434	-0.92%
2026-06-09	0.7367	0.7367	0.6812	0.7167	58,080	-1.77%
2026-06-08	0.7221	0.7445	0.7219	0.7297	7,135	+1.10%
2026-06-05	0.7299	0.7373	0.72	0.7217	18,232	-2.12%
2026-06-04	0.7453	0.7507	0.7302	0.7373	16,604	+0.79%
2026-06-03	0.736	0.74	0.73	0.7315	9,535	-2.49%
2026-06-02	0.73	0.787	0.73	0.7502	18,804	+0.03%
2026-06-01	0.7292	0.7566	0.7208	0.75	27,380	-0.89%
2026-05-29	0.7133	0.7567	0.7133	0.7567	35,283	+5.64%
2026-05-28	0.7204	0.7399	0.7073	0.7163	43,963	-4.49%
2026-05-27	0.75	0.77	0.75	0.75	16,406	-2.60%
2026-05-26	0.7722	0.8108	0.77	0.77	62,167	-0.93%
2026-05-22	0.82	0.8207	0.7521	0.7772	134,780	-5.36%
2026-05-21	0.833	0.8544	0.8148	0.8212	39,027	-4.83%
2026-05-20	0.8508	0.8807	0.8398	0.8629	36,957	+0.91%
2026-05-19	0.8579	0.86	0.8428	0.8551	29,435	+0.01%
2026-05-18	0.754	0.8867	0.7479	0.855	255,311	+18.49%
2026-05-15	0.78	0.8	0.7008	0.7216	95,939	-9.91%
2026-05-14	0.805	0.81	0.8005	0.801	32,148	-2.32%
2026-05-13	0.8691	0.877	0.813	0.82	162,111	-6.82%