AEON Biopharma, Inc. Class A AEON
AMEX · United States · Health Technology
$0.2630-0.03 (-9.31%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.27 | -8.07% | $0.30 | $0.30 | $0.26 | 975.15K |
| 2026-10-01 | $0.29 | -3.33% | $0.30 | $0.33 | $0.28 | 6.60M |
| 2026-09-30 | $0.30 | +15.83% | $0.32 | $0.42 | $0.24 | 116.17M |
| 2026-09-29 | $0.26 | -1.15% | $0.26 | $0.26 | $0.25 | 194.90K |
| 2026-09-28 | $0.26 | -0.76% | $0.26 | $0.27 | $0.26 | 310.70K |
| 2026-09-25 | $0.26 | +1.54% | $0.26 | $0.27 | $0.26 | 565.20K |
| 2026-09-24 | $0.26 | -1.52% | $0.26 | $0.27 | $0.25 | 561.70K |
| 2026-09-23 | $0.26 | +0.76% | $0.27 | $0.28 | $0.26 | 1.28M |
| 2026-09-22 | $0.26 | +3.15% | $0.26 | $0.26 | $0.25 | 398.50K |
| 2026-09-21 | $0.25 | +4.53% | $0.25 | $0.26 | $0.24 | 661.80K |
| 2026-09-18 | $0.24 | -1.22% | $0.25 | $0.27 | $0.24 | 2.09M |
| 2026-09-17 | $0.25 | -4.28% | $0.24 | $0.25 | $0.23 | 1.47M |
| 2026-09-16 | $0.26 | -3.38% | $0.27 | $0.28 | $0.25 | 1.51M |
| 2026-09-15 | $0.27 | -6.99% | $0.28 | $0.28 | $0.25 | 2.08M |
| 2026-09-14 | $0.29 | -12.54% | $0.33 | $0.34 | $0.25 | 6.19M |
| 2026-09-11 | $0.33 | +12.76% | $0.30 | $0.38 | $0.29 | 31.01M |
| 2026-09-10 | $0.29 | +25.54% | $0.30 | $0.35 | $0.28 | 203.62M |
| 2026-09-09 | $0.23 | -1.70% | $0.25 | $0.25 | $0.23 | 470.30K |
| 2026-09-08 | $0.23 | -2.49% | $0.25 | $0.25 | $0.23 | 156.00K |
| 2026-09-04 | $0.24 | -5.49% | $0.26 | $0.28 | $0.24 | 758.60K |
| 2026-09-03 | $0.25 | -5.90% | $0.28 | $0.28 | $0.25 | 374.10K |
| 2026-09-02 | $0.27 | -2.17% | $0.27 | $0.28 | $0.27 | 194.50K |
| 2026-09-01 | $0.28 | -6.42% | $0.28 | $0.29 | $0.26 | 363.80K |
| 2026-08-31 | $0.30 | -5.73% | $0.31 | $0.31 | $0.29 | 506.20K |
| 2026-08-28 | $0.31 | +6.80% | $0.30 | $0.32 | $0.28 | 1.11M |
| 2026-08-27 | $0.29 | +16.67% | $0.25 | $0.31 | $0.25 | 4.70M |
| 2026-08-26 | $0.25 | +18.87% | $0.21 | $0.25 | $0.21 | 4.05M |
| 2026-08-25 | $0.21 | +7.61% | $0.20 | $0.33 | $0.19 | 40.76M |
| 2026-08-24 | $0.20 | +2.60% | $0.20 | $0.20 | $0.19 | 956.90K |
| 2026-08-21 | $0.19 | -0.52% | $0.19 | $0.21 | $0.18 | 1.72M |
| 2026-08-20 | $0.19 | -2.53% | $0.20 | $0.21 | $0.18 | 2.24M |
| 2026-08-19 | $0.20 | -19.18% | $0.23 | $0.26 | $0.19 | 24.33M |
| 2026-08-18 | $0.25 | -4.30% | $0.26 | $0.26 | $0.25 | 417.30K |
| 2026-08-17 | $0.26 | -6.91% | $0.28 | $0.28 | $0.26 | 489.40K |
| 2026-08-14 | $0.28 | +1.48% | $0.28 | $0.28 | $0.27 | 185.10K |
| 2026-08-13 | $0.27 | -1.45% | $0.28 | $0.28 | $0.26 | 178.10K |
| 2026-08-12 | $0.28 | +0.73% | $0.28 | $0.28 | $0.27 | 353.60K |
| 2026-08-11 | $0.27 | -1.44% | $0.28 | $0.28 | $0.27 | 199.20K |
| 2026-08-10 | $0.28 | 0.00% | $0.29 | $0.30 | $0.27 | 302.80K |
| 2026-08-07 | $0.28 | -2.12% | $0.28 | $0.30 | $0.27 | 510.80K |
| 2026-08-06 | $0.28 | -2.41% | $0.29 | $0.30 | $0.28 | 236.00K |
| 2026-08-05 | $0.29 | -2.03% | $0.31 | $0.31 | $0.28 | 240.00K |
| 2026-08-04 | $0.30 | +0.34% | $0.29 | $0.32 | $0.28 | 434.30K |
| 2026-08-03 | $0.29 | +0.68% | $0.30 | $0.31 | $0.28 | 795.90K |
| 2026-07-31 | $0.29 | +14.90% | $0.26 | $0.34 | $0.25 | 7.12M |
| 2026-07-30 | $0.25 | +4.94% | $0.25 | $0.26 | $0.23 | 277.90K |
| 2026-07-29 | $0.24 | -4.33% | $0.26 | $0.26 | $0.24 | 170.20K |
| 2026-07-28 | $0.25 | -2.31% | $0.26 | $0.26 | $0.24 | 231.80K |
| 2026-07-27 | $0.26 | +3.59% | $0.25 | $0.26 | $0.22 | 771.50K |
| 2026-07-24 | $0.25 | -3.46% | $0.26 | $0.26 | $0.24 | 285.00K |
| 2026-07-23 | $0.26 | -5.45% | $0.27 | $0.27 | $0.25 | 256.50K |
| 2026-07-22 | $0.28 | -4.51% | $0.29 | $0.30 | $0.26 | 275.50K |
| 2026-07-21 | $0.29 | -0.35% | $0.28 | $0.29 | $0.28 | 363.30K |
| 2026-07-20 | $0.29 | -2.03% | $0.28 | $0.29 | $0.28 | 562.40K |
| 2026-07-17 | $0.29 | -0.67% | $0.28 | $0.31 | $0.28 | 662.80K |
| 2026-07-16 | $0.30 | -1.00% | $0.28 | $0.30 | $0.28 | 930.60K |
| 2026-07-15 | $0.30 | -15.97% | $0.31 | $0.31 | $0.28 | 2.06M |
| 2026-07-14 | $0.36 | +10.87% | $0.29 | $0.37 | $0.26 | 46.92M |
| 2026-07-13 | $0.32 | -33.33% | $0.48 | $0.49 | $0.30 | 15.84M |
| 2026-07-10 | $0.48 | -3.98% | $0.51 | $0.52 | $0.48 | 66.00K |
| 2026-07-09 | $0.50 | -28.25% | $0.65 | $0.68 | $0.50 | 545.90K |
| 2026-07-08 | $0.70 | +0.14% | $0.70 | $0.72 | $0.70 | 16.00K |
| 2026-07-07 | $0.70 | -4.11% | $0.72 | $0.75 | $0.70 | 10.50K |
| 2026-07-06 | $0.73 | +2.10% | $0.70 | $0.73 | $0.70 | 12.40K |
| 2026-07-02 | $0.71 | +0.56% | $0.73 | $0.75 | $0.71 | 20.40K |
| 2026-07-01 | $0.71 | -1.11% | $0.75 | $0.75 | $0.70 | 12.50K |
| 2026-06-30 | $0.72 | -2.84% | $0.73 | $0.75 | $0.70 | 20.60K |
| 2026-06-29 | $0.74 | +2.49% | $0.72 | $0.74 | $0.72 | 22.10K |
| 2026-06-26 | $0.72 | +4.64% | $0.73 | $0.73 | $0.70 | 27.80K |
| 2026-06-25 | $0.69 | -4.83% | $0.72 | $0.73 | $0.65 | 61.00K |
| 2026-06-24 | $0.73 | +4.77% | $0.70 | $0.74 | $0.70 | 17.90K |
| 2026-06-23 | $0.69 | +5.01% | $0.67 | $0.70 | $0.63 | 23.80K |
| 2026-06-22 | $0.66 | -1.35% | $0.67 | $0.68 | $0.65 | 13.80K |
| 2026-06-18 | $0.67 | -0.89% | $0.66 | $0.68 | $0.51 | 60.30K |
| 2026-06-17 | $0.67 | +0.60% | $0.67 | $0.68 | $0.66 | 26.90K |
| 2026-06-16 | $0.67 | +0.75% | $0.73 | $0.73 | $0.67 | 15.00K |
| 2026-06-15 | $0.67 | -6.99% | $0.74 | $0.75 | $0.67 | 47.30K |
| 2026-06-12 | $0.71 | +2.88% | $0.74 | $0.74 | $0.69 | 56.20K |
| 2026-06-11 | $0.69 | -2.11% | $0.71 | $0.72 | $0.69 | 43.20K |
| 2026-06-10 | $0.71 | -0.98% | $0.71 | $0.73 | $0.71 | 59.40K |
| 2026-06-09 | $0.72 | -1.78% | $0.74 | $0.74 | $0.68 | 58.10K |
| 2026-06-08 | $0.73 | +1.11% | $0.72 | $0.75 | $0.72 | 7.10K |
| 2026-06-05 | $0.72 | -2.04% | $0.73 | $0.74 | $0.72 | 18.20K |
| 2026-06-04 | $0.74 | +0.68% | $0.75 | $0.75 | $0.73 | 16.60K |
| 2026-06-03 | $0.73 | -2.40% | $0.74 | $0.74 | $0.73 | 9.50K |
| 2026-06-02 | $0.75 | 0.00% | $0.73 | $0.79 | $0.73 | 18.80K |
| 2026-06-01 | $0.75 | -0.92% | $0.73 | $0.76 | $0.72 | 27.40K |
| 2026-05-29 | $0.76 | +5.73% | $0.71 | $0.76 | $0.71 | 34.30K |
| 2026-05-28 | $0.72 | -4.53% | $0.72 | $0.74 | $0.71 | 44.00K |
| 2026-05-27 | $0.75 | -2.60% | $0.75 | $0.77 | $0.75 | 16.30K |