5 DAY PERFORMANCE
+276.34%
1 MONTH PERFORMANCE
+354.55%
3 MONTH PERFORMANCE
+108.87%
6 MONTH PERFORMANCE
+26.51%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
+1.94%
AEON Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.31 | $0.31 (-0.48%) | $0.32 | $0.29 | 1.13 M | $15.66 M |
| 10/07/2026 | $0.29 | $0.31 (6.23%) | $0.33 | $0.29 | 2.92 M | $15.73 M |
| 10/06/2026 | $0.26 | $0.29 (9.94%) | $0.30 | $0.26 | 2.27 M | $14.64 M |
| 10/05/2026 | $0.28 | $0.27 (-3.57%) | $0.28 | $0.25 | 1.75 M | $13.64 M |
| 10/02/2026 | $0.30 | $0.28 (-7%) | $0.30 | $0.26 | 3.23 M | $14.10 M |
| 10/01/2026 | $0.30 | $0.29 (-3.33%) | $0.33 | $0.28 | 6.64 M | $14.65 M |
| 09/30/2026 | $0.32 | $0.30 (-6.43%) | $0.42 | $0.24 | 116.17 M | $15.16 M |
| 09/29/2026 | $0.26 | $0.26 (-1.45%) | $0.26 | $0.25 | 195.79 K | $13.09 M |
| 09/28/2026 | $0.26 | $0.26 (0.08%) | $0.27 | $0.26 | 312.56 K | $13.22 M |
| 09/25/2026 | $0.26 | $0.26 (0.57%) | $0.27 | $0.26 | 566.52 K | $13.32 M |
| 09/24/2026 | $0.27 | $0.26 (-1.89%) | $0.27 | $0.25 | 561.70 K | $13.15 M |
| 09/23/2026 | $0.27 | $0.26 (-1.35%) | $0.28 | $0.26 | 1.29 M | $13.34 M |
| 09/22/2026 | $0.26 | $0.26 (1.63%) | $0.27 | $0.25 | 398.53 K | $13.24 M |
| 09/21/2026 | $0.26 | $0.25 (-0.39%) | $0.26 | $0.24 | 666.35 K | $12.83 M |
| 09/18/2026 | $0.25 | $0.24 (-4.53%) | $0.27 | $0.24 | 2.10 M | $12.28 M |
| 09/17/2026 | $0.24 | $0.25 (0.98%) | $0.25 | $0.23 | 1.47 M | $12.45 M |
| 09/16/2026 | $0.27 | $0.26 (-3.71%) | $0.28 | $0.25 | 1.51 M | $12.99 M |
| 09/15/2026 | $0.28 | $0.27 (-4.46%) | $0.28 | $0.25 | 2.08 M | $13.42 M |
| 09/14/2026 | $0.33 | $0.29 (-12.24%) | $0.35 | $0.25 | 6.19 M | $14.46 M |
| 09/11/2026 | $0.30 | $0.33 (9.7%) | $0.38 | $0.29 | 31.01 M | $16.52 M |
| 09/10/2026 | $0.30 | $0.29 (-2.03%) | $0.35 | $0.28 | 203.62 M | $14.65 M |
| 09/09/2026 | $0.25 | $0.23 (-6.85%) | $0.25 | $0.23 | 473.87 K | $11.67 M |
| 09/08/2026 | $0.25 | $0.24 (-4.12%) | $0.25 | $0.23 | 157.21 K | $11.87 M |
| 09/04/2026 | $0.26 | $0.24 (-6.67%) | $0.28 | $0.24 | 758.72 K | $12.17 M |
| 09/03/2026 | $0.28 | $0.25 (-8.55%) | $0.28 | $0.25 | 374.21 K | $12.87 M |
| 09/02/2026 | $0.27 | $0.27 (-0.29%) | $0.28 | $0.27 | 194.55 K | $13.69 M |
| 09/01/2026 | $0.28 | $0.28 (-2.19%) | $0.29 | $0.26 | 366.69 K | $13.98 M |
| 08/31/2026 | $0.31 | $0.30 (-4.05%) | $0.31 | $0.29 | 507.91 K | $14.95 M |
| 08/28/2026 | $0.30 | $0.31 (5.08%) | $0.32 | $0.28 | 1.11 M | $15.88 M |
| 08/27/2026 | $0.25 | $0.29 (15.85%) | $0.31 | $0.25 | 4.70 M | $14.85 M |
| 08/26/2026 | $0.21 | $0.25 (19.19%) | $0.25 | $0.21 | 4.05 M | $12.71 M |
| 08/25/2026 | $0.20 | $0.21 (4.44%) | $0.33 | $0.19 | 40.76 M | $10.71 M |
| 08/24/2026 | $0.20 | $0.20 (-1.79%) | $0.20 | $0.19 | 956.90 K | $9.97 M |
| 08/21/2026 | $0.19 | $0.19 (0.26%) | $0.21 | $0.18 | 1.72 M | $9.71 M |
| 08/20/2026 | $0.21 | $0.19 (-5.8%) | $0.21 | $0.18 | 2.24 M | $9.76 M |
| 08/19/2026 | $0.23 | $0.20 (-13.55%) | $0.26 | $0.20 | 24.33 M | $10.03 M |
| 08/18/2026 | $0.26 | $0.25 (-5.04%) | $0.26 | $0.25 | 417.33 K | $12.38 M |
| 08/17/2026 | $0.28 | $0.26 (-8.03%) | $0.28 | $0.26 | 489.40 K | $12.91 M |
| 08/14/2026 | $0.28 | $0.28 (-0.69%) | $0.29 | $0.27 | 185.15 K | $13.90 M |
| 08/13/2026 | $0.28 | $0.27 (-3.8%) | $0.28 | $0.27 | 178.14 K | $13.67 M |
| 08/12/2026 | $0.28 | $0.28 (-0.36%) | $0.28 | $0.27 | 353.60 K | $13.90 M |
| 08/11/2026 | $0.28 | $0.27 (-1.59%) | $0.28 | $0.27 | 199.22 K | $3.30 M |
| 08/10/2026 | $0.29 | $0.28 (-4.34%) | $0.30 | $0.27 | 302.83 K | $3.36 M |
| 08/07/2026 | $0.28 | $0.28 (-1.32%) | $0.30 | $0.27 | 510.85 K | $3.35 M |
| 08/06/2026 | $0.29 | $0.28 (-2.28%) | $0.30 | $0.28 | 236.00 K | $3.42 M |
| 08/05/2026 | $0.30 | $0.29 (-4.86%) | $0.30 | $0.28 | 240.18 K | $3.51 M |
| 08/04/2026 | $0.29 | $0.30 (0.65%) | $0.32 | $0.28 | 434.35 K | $3.58 M |
| 08/03/2026 | $0.30 | $0.30 (-1.67%) | $0.31 | $0.28 | 795.92 K | $3.57 M |
| 07/31/2026 | $0.26 | $0.29 (12.69%) | $0.34 | $0.25 | 7.12 M | $3.55 M |
| 07/30/2026 | $0.25 | $0.26 (2.92%) | $0.26 | $0.23 | 281.30 K | $3.09 M |
| 07/29/2026 | $0.26 | $0.24 (-6.11%) | $0.26 | $0.24 | 175.44 K | $2.94 M |
| 07/28/2026 | $0.26 | $0.25 (-1.4%) | $0.26 | $0.24 | 232.14 K | $3.07 M |
| 07/27/2026 | $0.25 | $0.26 (3.46%) | $0.26 | $0.22 | 772.12 K | $3.15 M |
| 07/24/2026 | $0.26 | $0.25 (-3.58%) | $0.26 | $0.24 | 285.00 K | $3.03 M |
| 07/23/2026 | $0.27 | $0.26 (-3.17%) | $0.27 | $0.25 | 256.54 K | $3.15 M |
| 07/22/2026 | $0.29 | $0.28 (-4.68%) | $0.30 | $0.27 | 275.50 K | $3.33 M |
| 07/21/2026 | $0.28 | $0.29 (2.75%) | $0.30 | $0.28 | 363.30 K | $3.49 M |
| 07/20/2026 | $0.28 | $0.29 (3.58%) | $0.30 | $0.28 | 562.40 K | $3.50 M |
| 07/17/2026 | $0.28 | $0.29 (6.31%) | $0.31 | $0.28 | 662.80 K | $3.57 M |
| 07/16/2026 | $0.28 | $0.30 (6.14%) | $0.30 | $0.28 | 930.61 K | $3.60 M |
| 07/15/2026 | $0.30 | $0.30 (-1.71%) | $0.31 | $0.28 | 2.06 M | $3.63 M |
| 07/14/2026 | $0.29 | $0.36 (23.1%) | $0.37 | $0.26 | 46.92 M | $4.32 M |
| 07/13/2026 | $0.48 | $0.32 (-33.31%) | $0.48 | $0.30 | 15.84 M | $3.90 M |
| 07/10/2026 | $0.51 | $0.48 (-6.01%) | $0.52 | $0.48 | 66.19 K | $5.85 M |
| 07/09/2026 | $0.65 | $0.50 (-22.66%) | $0.68 | $0.50 | 545.92 K | $6.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
