Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 0.65 | 0.0005 | 0.08% | 0.63 | 0.65 | 0.58 | 155,577 |
| Dec 19 2024 | 0.6495 | -0.0155 | -2.33% | 0.66 | 0.66225 | 0.60 | 203,343 |
| Dec 18 2024 | 0.665 | 0.0363 | 5.77% | 0.65 | 0.6821 | 0.6265 | 140,729 |
| Dec 17 2024 | 0.6287 | -0.0213 | -3.28% | 0.645 | 0.665 | 0.61 | 82,572 |
| Dec 16 2024 | 0.65 | -0.024 | -3.56% | 0.695 | 0.695 | 0.610903 | 138,784 |
| Dec 13 2024 | 0.674 | -0.036 | -5.07% | 0.7111 | 0.749799 | 0.6511 | 89,729 |
| Dec 12 2024 | 0.71 | -0.19 | -21.11% | 0.89 | 0.8999 | 0.7077 | 373,335 |
| Dec 11 2024 | 0.90 | 0.284 | 46.10% | 0.623 | 0.90 | 0.6201 | 1,005,148 |
| Dec 10 2024 | 0.616 | -0.0467 | -7.05% | 0.641 | 0.6499 | 0.60 | 131,018 |
| Dec 09 2024 | 0.6627 | 0.0164 | 2.54% | 0.675 | 0.6776 | 0.6091 | 100,264 |
| Dec 06 2024 | 0.6463 | 0.0041 | 0.64% | 0.6229 | 0.68 | 0.6201 | 124,980 |
| Dec 05 2024 | 0.6422 | -0.0278 | -4.15% | 0.6695 | 0.709882 | 0.60 | 343,656 |
| Dec 04 2024 | 0.67 | 0.0869 | 14.90% | 0.5683 | 0.8478 | 0.5683 | 1,570,594 |
| Dec 03 2024 | 0.5831 | -0.0216 | -3.57% | 0.6223 | 0.71 | 0.5536 | 491,459 |
| Dec 02 2024 | 0.6047 | 0.0608 | 11.18% | 0.5627 | 0.6373 | 0.55 | 308,817 |
| Nov 29 2024 | 0.5439 | 0.0086 | 1.61% | 0.5623 | 0.5623 | 0.5401 | 109,897 |
| Nov 27 2024 | 0.5353 | -0.014 | -2.55% | 0.5594 | 0.5685 | 0.5353 | 104,944 |
| Nov 26 2024 | 0.5493 | -0.0049 | -0.88% | 0.5553 | 0.5553 | 0.531122 | 61,986 |
| Nov 25 2024 | 0.5542 | 0.0241 | 4.55% | 0.53 | 0.577 | 0.5256 | 125,190 |
| Nov 22 2024 | 0.5301 | -0.0289 | -5.17% | 0.559 | 0.5794 | 0.5206 | 138,599 |
| Nov 21 2024 | 0.559 | -0.0046 | -0.82% | 0.5569 | 0.589399 | 0.55 | 111,824 |
| Nov 20 2024 | 0.5636 | -0.0164 | -2.83% | 0.599 | 0.599 | 0.55 | 100,102 |
| Nov 19 2024 | 0.58 | -0.017 | -2.85% | 0.5884 | 0.599 | 0.57 | 143,801 |
| Nov 18 2024 | 0.597 | -0.0201 | -3.26% | 0.608 | 0.644 | 0.58 | 149,142 |
| Nov 15 2024 | 0.6171 | 0.0053 | 0.87% | 0.6111 | 0.658 | 0.6009 | 129,591 |
| Nov 14 2024 | 0.6118 | -0.0783 | -11.35% | 0.70 | 0.708 | 0.604 | 224,224 |
| Nov 13 2024 | 0.6901 | -0.0609 | -8.11% | 0.751 | 0.76 | 0.69 | 204,459 |
| Nov 12 2024 | 0.751 | -0.069 | -8.41% | 0.821 | 0.88 | 0.7307 | 164,381 |
| Nov 11 2024 | 0.82 | 0.07 | 9.33% | 0.75 | 0.821919 | 0.7281 | 192,676 |
| Nov 08 2024 | 0.75 | -0.0549 | -6.82% | 0.81 | 0.815 | 0.6516 | 244,824 |
| Nov 07 2024 | 0.8049 | -0.0451 | -5.31% | 0.8245 | 0.8715 | 0.8049 | 108,824 |
| Nov 06 2024 | 0.85 | -0.0268 | -3.06% | 0.876 | 0.876 | 0.83 | 58,056 |
| Nov 05 2024 | 0.8768 | -0.0022 | -0.25% | 0.88 | 0.9195 | 0.87 | 53,866 |
| Nov 04 2024 | 0.879 | -0.0009 | -0.10% | 0.8796 | 0.9067 | 0.87 | 16,595 |
| Nov 01 2024 | 0.8799 | -0.0381 | -4.15% | 0.918 | 0.9199 | 0.8722 | 30,341 |
| Oct 31 2024 | 0.918 | -0.0037 | -0.40% | 0.9246 | 0.9269 | 0.89 | 44,603 |
| Oct 30 2024 | 0.9217 | -0.0583 | -5.95% | 0.9686 | 0.98 | 0.9217 | 60,842 |
| Oct 29 2024 | 0.98 | -0.02 | -2.00% | 1.00 | 1.02 | 0.9637 | 109,522 |
| Oct 28 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.02 | 1.00 | 36,029 |
| Oct 25 2024 | 1.01 | -0.01 | -0.98% | 1.03 | 1.03 | 1.00 | 45,682 |
| Oct 24 2024 | 1.02 | 0.02 | 2.00% | 0.98 | 1.025 | 0.98 | 163,333 |
| Oct 23 2024 | 1.00 | 0.0198 | 2.02% | 1.00 | 1.02 | 0.9803 | 84,852 |
| Oct 22 2024 | 0.9802 | -0.0298 | -2.95% | 1.03 | 1.05 | 0.9594 | 77,451 |
| Oct 21 2024 | 1.01 | -0.05 | -4.72% | 1.06 | 1.11 | 1.01 | 43,717 |
| Oct 18 2024 | 1.06 | -0.02 | -1.85% | 1.05 | 1.08 | 1.02 | 47,619 |
| Oct 17 2024 | 1.08 | -0.02 | -1.82% | 1.11 | 1.16 | 1.06 | 84,227 |
| Oct 16 2024 | 1.10 | 0.08 | 7.84% | 1.01 | 1.12 | 1.01 | 142,664 |
| Oct 15 2024 | 1.02 | -0.02 | -1.92% | 1.02 | 1.04 | 0.9901 | 62,392 |
| Oct 14 2024 | 1.04 | 0.04 | 4.42% | 1.04 | 1.04 | 0.9881 | 74,018 |
| Oct 11 2024 | 0.996 | -0.104 | -9.45% | 1.12 | 1.1296 | 0.98 | 162,762 |
| Oct 10 2024 | 1.10 | -0.03 | -2.65% | 1.14 | 1.2483 | 1.10 | 183,587 |
| Oct 09 2024 | 1.13 | -0.31 | -21.53% | 1.34 | 1.365 | 1.11 | 469,002 |
| Oct 08 2024 | 1.44 | -0.06 | -4.00% | 1.56 | 1.6051 | 1.35 | 422,938 |
| Oct 07 2024 | 1.50 | 0.29 | 23.97% | 1.31 | 1.57 | 1.24 | 706,178 |
| Oct 04 2024 | 1.21 | 0.10 | 9.01% | 1.12 | 1.36 | 1.12 | 258,037 |
| Oct 03 2024 | 1.11 | -0.02 | -1.77% | 1.14 | 1.15 | 1.09 | 98,186 |
| Oct 02 2024 | 1.13 | 0.11 | 10.78% | 1.02 | 1.15 | 1.00 | 262,550 |
| Oct 01 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.06 | 1.00 | 112,552 |
| Sep 30 2024 | 1.05 | 0.12 | 13.18% | 1.10 | 1.10 | 0.93 | 308,348 |
| Sep 27 2024 | 0.9277 | 0.0694 | 8.09% | 0.8858 | 1.0948 | 0.8606 | 372,395 |
| Sep 26 2024 | 0.8583 | 0.059 | 7.38% | 0.83 | 0.8701 | 0.7993 | 36,595 |
| Sep 25 2024 | 0.7993 | 0.0684 | 9.36% | 0.7344 | 0.8126 | 0.7344 | 46,313 |
| Sep 24 2024 | 0.7309 | 0.029 | 4.13% | 0.729 | 0.776 | 0.705 | 97,340 |
| Sep 23 2024 | 0.7019 | 0.0128 | 1.86% | 0.7299 | 0.7299 | 0.6994 | 102,754 |
