AEON Biopharma, Inc. (AEON)
NYSEAMERICAN: AEON · Real-Time Price · USD
0.8888
-0.0896 (-9.16%)
At close: Apr 2, 2026, 4:00 PM EDT
0.9120
+0.0232 (2.61%)
After-hours: Apr 2, 2026, 8:00 PM EDT
AEON Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.01 | 1.01 | 0.87 | 0.89 | 0.89 | -9.16% | 74,455 |
| Apr 1, 2026 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -0.67% | 102,890 |
| Mar 31, 2026 | 1.20 | 1.20 | 0.96 | 0.99 | 0.99 | -0.45% | 58,997 |
| Mar 30, 2026 | 1.13 | 1.13 | 0.98 | 0.99 | 0.99 | -14.70% | 118,557 |
| Mar 27, 2026 | 0.98 | 1.33 | 0.98 | 1.16 | 1.16 | 16.00% | 289,990 |
| Mar 26, 2026 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 107,119 |
| Mar 25, 2026 | 1.08 | 1.08 | 0.98 | 1.02 | 1.02 | -3.77% | 180,546 |
| Mar 24, 2026 | 1.10 | 1.12 | 1.05 | 1.06 | 1.06 | -5.36% | 34,756 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.08 | 1.12 | 1.12 | 4.67% | 33,856 |
| Mar 20, 2026 | 1.12 | 1.17 | 1.07 | 1.07 | 1.07 | -5.31% | 64,547 |
| Mar 19, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -0.88% | 12,484 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 26,060 |
| Mar 17, 2026 | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | 1.75% | 31,174 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | 2.70% | 36,027 |
| Mar 13, 2026 | 1.22 | 1.22 | 1.05 | 1.11 | 1.11 | -5.13% | 69,625 |
| Mar 12, 2026 | 1.14 | 1.18 | 1.07 | 1.17 | 1.17 | 0.86% | 52,743 |
| Mar 11, 2026 | 1.15 | 1.22 | 1.10 | 1.16 | 1.16 | 0.87% | 71,639 |
| Mar 10, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 7.48% | 58,135 |
| Mar 9, 2026 | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | 0.94% | 129,627 |
| Mar 6, 2026 | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | 2.91% | 39,043 |
| Mar 5, 2026 | 1.06 | 1.12 | 1.03 | 1.03 | 1.03 | -5.50% | 37,718 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.05 | 1.09 | 1.09 | - | 55,739 |
| Mar 3, 2026 | 1.05 | 1.15 | 1.00 | 1.09 | 1.09 | 2.83% | 88,540 |
| Mar 2, 2026 | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 37,072 |
| Feb 27, 2026 | 1.11 | 1.16 | 1.08 | 1.12 | 1.12 | 2.75% | 71,437 |
| Feb 26, 2026 | 1.15 | 1.16 | 1.08 | 1.09 | 1.09 | -5.22% | 56,143 |
| Feb 25, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -7.26% | 64,520 |
| Feb 24, 2026 | 1.30 | 1.33 | 1.21 | 1.24 | 1.24 | -1.59% | 93,897 |
| Feb 23, 2026 | 1.19 | 1.45 | 1.11 | 1.26 | 1.26 | 5.00% | 412,766 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.14 | 1.20 | 1.20 | - | 40,798 |
| Feb 19, 2026 | 1.12 | 1.21 | 1.09 | 1.20 | 1.20 | 7.14% | 77,627 |
| Feb 18, 2026 | 0.99 | 1.19 | 0.99 | 1.12 | 1.12 | 15.46% | 102,005 |
| Feb 17, 2026 | 0.96 | 1.03 | 0.96 | 0.97 | 0.97 | -3.00% | 18,562 |
| Feb 13, 2026 | 0.94 | 1.03 | 0.94 | 1.00 | 1.00 | 5.41% | 61,441 |
| Feb 12, 2026 | 1.04 | 1.04 | 0.91 | 0.95 | 0.95 | -8.78% | 165,349 |
| Feb 11, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 32,098 |
| Feb 10, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | - | 85,341 |
| Feb 9, 2026 | 1.07 | 1.13 | 1.05 | 1.05 | 1.05 | -4.55% | 44,401 |
| Feb 6, 2026 | 1.06 | 1.12 | 1.01 | 1.10 | 1.10 | 2.80% | 72,901 |
| Feb 5, 2026 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -3.60% | 129,941 |
| Feb 4, 2026 | 1.17 | 1.19 | 1.07 | 1.11 | 1.11 | -5.13% | 100,934 |
| Feb 3, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 58,692 |
| Feb 2, 2026 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | - | 143,274 |
| Jan 30, 2026 | 1.16 | 1.21 | 1.14 | 1.16 | 1.16 | -2.52% | 92,804 |
| Jan 29, 2026 | 1.17 | 1.20 | 1.13 | 1.19 | 1.19 | 0.85% | 50,518 |
| Jan 28, 2026 | 1.20 | 1.25 | 1.13 | 1.18 | 1.18 | -1.67% | 85,935 |
| Jan 27, 2026 | 1.15 | 1.27 | 1.15 | 1.20 | 1.20 | 0.84% | 89,132 |
| Jan 26, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 7.21% | 129,015 |
| Jan 23, 2026 | 1.13 | 1.24 | 1.11 | 1.11 | 1.11 | -5.13% | 156,723 |
| Jan 22, 2026 | 1.34 | 1.37 | 1.10 | 1.17 | 1.17 | -13.97% | 1,844,221 |