MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEON — AEON Biopharma, Inc.
NYSE AmericanAEON Biopharma, Inc.
$0.29
-0.01(-3.33%)
- O
- 0.30
- H
- 0.33
- L
- 0.28
- V
- 6.43M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$0.29
Period Return-27.5%
Period High$1.45
Period Low$0.18
Avg Daily Volume1.71M
Total Trading Days365
AEON — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $0.30 | $0.33 | $0.28 | $0.29 | $-0.01 | -3.33% | 6,434,162 | $0.31 | $0.28 $0.33 |
| Sep 30, 2026 | $0.32 | $0.42 | $0.24 | $0.30 | +$0.04 | +15.83% | 116,174,744 | $0.34 | $0.24 $0.42 |
| Sep 29, 2026 | $0.26 | $0.26 | $0.25 | $0.26 | $-0.00 | -0.99% | 195,794 | $0.26 | $0.25 $0.26 |
| Sep 28, 2026 | $0.26 | $0.27 | $0.26 | $0.26 | $-0.00 | -0.76% | 312,559 | $0.27 | $0.26 $0.27 |
| Sep 25, 2026 | $0.26 | $0.27 | $0.26 | $0.26 | +$0.00 | +1.31% | 566,522 | $0.26 | $0.26 $0.27 |
| Sep 24, 2026 | $0.27 | $0.27 | $0.25 | $0.26 | $-0.00 | -1.40% | 561,668 | $0.26 | $0.25 $0.27 |
| Sep 23, 2026 | $0.27 | $0.28 | $0.26 | $0.26 | +$0.00 | +0.73% | 1,287,777 | $0.27 | $0.26 $0.28 |
| Sep 22, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | +$0.01 | +3.15% | 398,526 | $0.26 | $0.25 $0.27 |
| Sep 21, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | +$0.01 | +4.74% | 666,350 | $0.25 | $0.24 $0.26 |
| Sep 18, 2026 | $0.25 | $0.27 | $0.24 | $0.24 | $-0.00 | -1.54% | 2,099,844 | $0.25 | $0.24 $0.27 |
| Sep 17, 2026 | $0.24 | $0.25 | $0.23 | $0.25 | $-0.01 | -4.16% | 1,467,490 | $0.24 | $0.23 $0.25 |
| Sep 16, 2026 | $0.27 | $0.28 | $0.25 | $0.26 | $-0.01 | -3.24% | 1,512,633 | $0.26 | $0.25 $0.28 |
| Sep 15, 2026 | $0.28 | $0.28 | $0.25 | $0.27 | $-0.02 | -7.20% | 2,048,417 | $0.26 | $0.25 $0.28 |
| Sep 14, 2026 | $0.33 | $0.35 | $0.25 | $0.29 | $-0.04 | -12.45% | 5,961,423 | $0.30 | $0.25 $0.35 |
| Sep 11, 2026 | $0.30 | $0.38 | $0.29 | $0.33 | +$0.04 | +12.72% | 31,010,519 | $0.34 | $0.29 $0.38 |
| Sep 10, 2026 | $0.30 | $0.35 | $0.28 | $0.29 | +$0.06 | +25.54% | 203,622,430 | $0.32 | $0.28 $0.35 |
| Sep 9, 2026 | $0.25 | $0.25 | $0.23 | $0.23 | $-0.00 | -1.70% | 473,872 | $0.24 | $0.23 $0.25 |
| Sep 8, 2026 | $0.25 | $0.25 | $0.23 | $0.24 | $-0.01 | -2.41% | 157,207 | $0.24 | $0.23 $0.25 |
| Sep 4, 2026 | $0.26 | $0.28 | $0.24 | $0.24 | $-0.01 | -5.46% | 758,718 | $0.26 | $0.24 $0.28 |
| Sep 3, 2026 | $0.28 | $0.28 | $0.25 | $0.25 | $-0.02 | -6.01% | 374,206 | $0.26 | $0.25 $0.28 |
| Sep 2, 2026 | $0.27 | $0.28 | $0.27 | $0.27 | $-0.01 | -2.02% | 156,707 | $0.27 | $0.27 $0.28 |
| Sep 1, 2026 | $0.28 | $0.29 | $0.26 | $0.28 | $-0.02 | -6.52% | 366,694 | $0.27 | $0.26 $0.29 |
| Aug 31, 2026 | $0.31 | $0.31 | $0.29 | $0.30 | $-0.02 | -5.82% | 507,909 | $0.30 | $0.29 $0.31 |
| Aug 28, 2026 | $0.30 | $0.32 | $0.28 | $0.31 | +$0.02 | +6.91% | 1,113,952 | $0.30 | $0.28 $0.32 |
| Aug 27, 2026 | $0.25 | $0.31 | $0.25 | $0.29 | +$0.04 | +16.86% | 4,701,210 | $0.29 | $0.25 $0.31 |
| Aug 26, 2026 | $0.21 | $0.25 | $0.21 | $0.25 | +$0.04 | +18.69% | 4,048,504 | $0.23 | $0.21 $0.25 |
| Aug 25, 2026 | $0.20 | $0.33 | $0.19 | $0.21 | +$0.01 | +7.35% | 40,763,634 | $0.25 | $0.19 $0.33 |
| Aug 24, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | +$0.01 | +2.76% | 956,854 | $0.20 | $0.19 $0.20 |
| Aug 21, 2026 | $0.19 | $0.21 | $0.18 | $0.19 | $-0.00 | -0.52% | 1,722,273 | $0.19 | $0.18 $0.21 |
| Aug 20, 2026 | $0.21 | $0.21 | $0.18 | $0.19 | $-0.05 | -19.44% | 2,205,306 | $0.19 | $0.18 $0.21 |