AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.15	0.15	0.12	0.13	0.13	-16.10%	11,955,941
Jan 17, 2025	0.15	0.16	0.13	0.15	0.15	-9.89%	29,857,673
Jan 16, 2025	0.11	0.22	0.11	0.17	0.17	55.93%	669,022,904
Jan 15, 2025	0.12	0.12	0.10	0.11	0.11	-13.70%	12,962,749
Jan 14, 2025	0.14	0.14	0.13	0.13	0.13	-9.93%	8,513,458
Jan 13, 2025	0.16	0.16	0.13	0.14	0.14	-24.03%	18,808,348
Jan 10, 2025	0.20	0.20	0.18	0.19	0.19	-2.37%	8,959,751
Jan 8, 2025	0.21	0.21	0.18	0.19	0.19	-13.98%	23,226,868
Jan 7, 2025	0.23	0.27	0.20	0.22	0.22	5.24%	48,687,683
Jan 6, 2025	0.16	0.21	0.16	0.21	0.21	-63.09%	96,213,026
Jan 3, 2025	0.56	0.59	0.55	0.57	0.57	3.49%	135,958
Jan 2, 2025	0.53	0.58	0.53	0.55	0.55	1.81%	64,836
Dec 31, 2024	0.56	0.58	0.50	0.54	0.54	-3.57%	244,402
Dec 30, 2024	0.59	0.59	0.54	0.56	0.56	-5.08%	303,517
Dec 27, 2024	0.62	0.63	0.57	0.59	0.59	-1.67%	258,014
Dec 26, 2024	0.58	0.62	0.58	0.60	0.60	3.11%	121,117
Dec 24, 2024	0.61	0.64	0.56	0.58	0.58	-2.92%	155,023
Dec 23, 2024	0.63	0.65	0.59	0.60	0.60	-7.78%	137,027
Dec 20, 2024	0.63	0.65	0.58	0.65	0.65	0.08%	164,552
Dec 19, 2024	0.66	0.66	0.60	0.65	0.65	-2.33%	220,482
Dec 18, 2024	0.65	0.68	0.63	0.67	0.67	2.31%	145,881
Dec 17, 2024	0.65	0.67	0.61	0.65	0.65	-	82,978
Dec 16, 2024	0.70	0.71	0.61	0.65	0.65	-3.56%	144,050
Dec 13, 2024	0.71	0.75	0.65	0.67	0.67	-5.07%	99,130
Dec 12, 2024	0.89	0.90	0.71	0.71	0.71	-21.11%	378,298
Dec 11, 2024	0.62	0.90	0.62	0.90	0.90	46.10%	1,043,608
Dec 10, 2024	0.64	0.66	0.60	0.62	0.62	-7.05%	132,159
Dec 9, 2024	0.68	0.68	0.61	0.66	0.66	2.54%	100,266
Dec 6, 2024	0.62	0.68	0.62	0.65	0.65	0.64%	126,989
Dec 5, 2024	0.67	0.71	0.60	0.64	0.64	-4.15%	351,829
Dec 4, 2024	0.57	0.85	0.57	0.67	0.67	14.90%	1,570,730
Dec 3, 2024	0.62	0.71	0.55	0.58	0.58	-3.57%	491,655
Dec 2, 2024	0.56	0.64	0.55	0.60	0.60	11.16%	317,741
Nov 29, 2024	0.56	0.56	0.54	0.54	0.54	1.63%	112,097
Nov 27, 2024	0.56	0.57	0.54	0.54	0.54	-2.55%	104,956
Nov 26, 2024	0.56	0.56	0.53	0.55	0.55	-0.88%	64,418
Nov 25, 2024	0.53	0.58	0.52	0.55	0.55	4.55%	131,727
Nov 22, 2024	0.56	0.58	0.52	0.53	0.53	-5.17%	150,185
Nov 21, 2024	0.56	0.59	0.55	0.56	0.56	-0.82%	112,118
Nov 20, 2024	0.60	0.60	0.55	0.56	0.56	-2.83%	100,389
Nov 19, 2024	0.59	0.60	0.57	0.58	0.58	-2.85%	147,556
Nov 18, 2024	0.61	0.64	0.58	0.60	0.60	-3.26%	149,353
Nov 15, 2024	0.61	0.66	0.60	0.62	0.62	0.87%	130,302
Nov 14, 2024	0.70	0.71	0.60	0.61	0.61	-11.35%	229,895
Nov 13, 2024	0.75	0.76	0.69	0.69	0.69	-8.11%	204,724
Nov 12, 2024	0.82	0.88	0.73	0.75	0.75	-8.41%	165,817
Nov 11, 2024	0.75	0.82	0.73	0.82	0.82	9.33%	192,701
Nov 8, 2024	0.81	0.82	0.65	0.75	0.75	-6.82%	246,501
Nov 7, 2024	0.82	0.87	0.80	0.80	0.80	-5.31%	108,825
Nov 6, 2024	0.87	0.88	0.83	0.85	0.85	-3.06%	63,598
Nov 5, 2024	0.88	0.92	0.87	0.88	0.88	-0.25%	54,734
Nov 4, 2024	0.88	0.91	0.87	0.88	0.88	-0.10%	16,968
Nov 1, 2024	0.92	0.92	0.87	0.88	0.88	-4.15%	31,162
Oct 31, 2024	0.92	0.93	0.89	0.92	0.92	-0.40%	45,873
Oct 30, 2024	0.97	0.98	0.92	0.92	0.92	-5.95%	60,843
Oct 29, 2024	1.00	1.02	0.96	0.98	0.98	-2.00%	110,033
Oct 28, 2024	1.01	1.02	1.00	1.00	1.00	-0.99%	46,372
Oct 25, 2024	1.03	1.03	1.00	1.01	1.01	-0.98%	45,883
Oct 24, 2024	0.98	1.03	0.98	1.02	1.02	2.00%	163,993
Oct 23, 2024	1.00	1.02	0.98	1.00	1.00	2.02%	84,956
Oct 22, 2024	1.03	1.05	0.96	0.98	0.98	-2.95%	77,804
Oct 21, 2024	1.06	1.11	1.01	1.01	1.01	-4.72%	44,245
Oct 18, 2024	1.05	1.08	1.02	1.06	1.06	-1.85%	47,669
Oct 17, 2024	1.11	1.16	1.06	1.08	1.08	-1.82%	84,227
Oct 16, 2024	1.01	1.12	1.01	1.10	1.10	7.84%	143,740
Oct 15, 2024	0.99	1.04	0.99	1.02	1.02	-1.92%	62,392
Oct 14, 2024	1.04	1.04	0.99	1.04	1.04	4.42%	74,018
Oct 11, 2024	1.12	1.13	0.98	1.00	1.00	-9.45%	169,433
Oct 10, 2024	1.14	1.25	1.10	1.10	1.10	-2.65%	185,338
Oct 9, 2024	1.34	1.37	1.11	1.13	1.13	-21.53%	472,186
Oct 8, 2024	1.56	1.61	1.35	1.44	1.44	-4.00%	476,747
Oct 7, 2024	1.31	1.57	1.24	1.50	1.50	23.97%	730,874
Oct 4, 2024	1.12	1.36	1.12	1.21	1.21	9.01%	258,540
Oct 3, 2024	1.14	1.15	1.09	1.11	1.11	-1.77%	100,664
Oct 2, 2024	1.02	1.15	1.00	1.13	1.13	10.78%	264,455
Oct 1, 2024	1.05	1.07	1.00	1.02	1.02	-2.86%	149,169
Sep 30, 2024	1.10	1.10	0.93	1.05	1.05	13.18%	331,575
Sep 27, 2024	0.89	1.10	0.86	0.93	0.93	8.09%	373,275
Sep 26, 2024	0.83	0.87	0.80	0.86	0.86	7.38%	37,799
Sep 25, 2024	0.74	0.81	0.74	0.80	0.80	9.36%	46,452
Sep 24, 2024	0.73	0.78	0.71	0.73	0.73	6.07%	97,340
Sep 23, 2024	0.73	0.73	0.69	0.69	0.69	-	116,024
Sep 20, 2024	0.69	0.77	0.64	0.69	0.69	3.00%	249,733
Sep 19, 2024	0.72	0.72	0.67	0.67	0.67	-0.15%	88,038
Sep 18, 2024	0.70	0.73	0.67	0.67	0.67	-4.96%	121,569
Sep 17, 2024	0.72	0.75	0.71	0.71	0.71	-1.30%	82,987
Sep 16, 2024	0.74	0.77	0.71	0.71	0.71	-4.10%	91,193
Sep 13, 2024	0.74	0.80	0.73	0.74	0.74	0.51%	176,697
Sep 12, 2024	0.89	0.89	0.74	0.74	0.74	-5.28%	73,855
Sep 11, 2024	0.77	0.81	0.76	0.78	0.78	4.95%	65,574
Sep 10, 2024	0.75	0.76	0.72	0.75	0.75	-1.92%	78,576
Sep 9, 2024	0.81	0.81	0.74	0.76	0.76	-1.17%	52,661
Sep 6, 2024	0.82	0.84	0.71	0.77	0.77	-5.92%	102,370
Sep 5, 2024	0.83	0.86	0.80	0.82	0.82	-1.46%	63,439
Sep 4, 2024	0.85	0.85	0.82	0.83	0.83	-1.48%	59,343
Sep 3, 2024	0.80	0.86	0.80	0.84	0.84	1.02%	184,009
Aug 30, 2024	0.93	0.93	0.80	0.83	0.83	-12.12%	340,878
Aug 29, 2024	0.94	0.96	0.90	0.95	0.95	-0.16%	40,123
Aug 28, 2024	0.93	0.97	0.92	0.95	0.95	3.81%	85,287
Aug 27, 2024	0.91	0.95	0.91	0.92	0.92	-1.98%	43,151