AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.73	0.75	0.70	0.73	0.73	1.57%	71,364
Aug 4, 2025	0.71	0.72	0.70	0.72	0.72	6.37%	54,844
Aug 1, 2025	0.72	0.72	0.65	0.68	0.68	-6.54%	132,563
Jul 31, 2025	0.72	0.73	0.70	0.73	0.73	-1.02%	100,078
Jul 30, 2025	0.77	0.77	0.72	0.73	0.73	-5.55%	103,921
Jul 29, 2025	0.81	0.81	0.76	0.78	0.78	-1.39%	94,790
Jul 28, 2025	0.82	0.82	0.77	0.79	0.79	-0.10%	81,541
Jul 25, 2025	0.79	0.81	0.76	0.79	0.79	-2.73%	87,204
Jul 24, 2025	0.85	0.85	0.78	0.81	0.81	-3.24%	137,863
Jul 23, 2025	0.80	0.84	0.80	0.84	0.84	4.38%	106,373
Jul 22, 2025	0.83	0.84	0.78	0.80	0.80	-0.74%	122,553
Jul 21, 2025	0.78	0.82	0.78	0.81	0.81	3.58%	119,486
Jul 18, 2025	0.86	0.86	0.77	0.78	0.78	0.39%	208,399
Jul 17, 2025	0.78	0.80	0.76	0.78	0.78	0.52%	156,168
Jul 16, 2025	0.79	0.81	0.76	0.78	0.78	-3.00%	116,541
Jul 15, 2025	0.82	0.82	0.77	0.80	0.80	-4.25%	111,356
Jul 14, 2025	0.84	0.84	0.80	0.83	0.83	-0.65%	92,240
Jul 11, 2025	0.87	0.87	0.83	0.84	0.84	-2.33%	90,078
Jul 10, 2025	0.82	0.86	0.80	0.86	0.86	5.13%	96,252
Jul 9, 2025	0.85	0.85	0.81	0.82	0.82	-2.65%	152,974
Jul 8, 2025	0.79	0.86	0.79	0.84	0.84	6.14%	143,091
Jul 7, 2025	0.83	0.84	0.76	0.79	0.79	-5.48%	209,128
Jul 3, 2025	0.84	0.91	0.83	0.84	0.84	-0.29%	234,826
Jul 2, 2025	0.79	0.84	0.77	0.84	0.84	5.37%	262,462
Jul 1, 2025	0.78	0.81	0.73	0.80	0.80	4.89%	263,209
Jun 30, 2025	0.75	0.79	0.73	0.76	0.76	0.13%	221,115
Jun 27, 2025	0.76	0.78	0.73	0.76	0.76	-0.50%	136,266
Jun 26, 2025	0.77	0.80	0.74	0.76	0.76	1.30%	215,471
Jun 25, 2025	0.77	0.80	0.72	0.75	0.75	6.36%	565,333
Jun 24, 2025	0.73	0.73	0.68	0.71	0.71	0.08%	169,487
Jun 23, 2025	0.75	0.76	0.69	0.71	0.71	-4.92%	181,946
Jun 20, 2025	0.76	0.81	0.74	0.74	0.74	-3.38%	229,974
Jun 18, 2025	0.75	0.79	0.72	0.77	0.77	0.68%	151,802
Jun 17, 2025	0.81	0.82	0.73	0.76	0.76	-10.17%	485,525
Jun 16, 2025	0.91	0.95	0.82	0.85	0.85	-6.57%	280,883
Jun 13, 2025	0.86	0.98	0.83	0.91	0.91	2.18%	393,254
Jun 12, 2025	0.93	0.93	0.81	0.89	0.89	-7.70%	478,953
Jun 11, 2025	0.96	1.04	0.92	0.97	0.97	2.80%	793,535
Jun 10, 2025	0.87	0.99	0.85	0.94	0.94	7.71%	483,630
Jun 9, 2025	0.84	0.95	0.81	0.87	0.87	6.43%	1,169,915
Jun 6, 2025	0.73	0.83	0.70	0.82	0.82	12.36%	651,872
Jun 5, 2025	0.70	0.73	0.65	0.73	0.73	11.50%	676,309
Jun 4, 2025	0.57	0.70	0.57	0.65	0.65	11.01%	804,808
Jun 3, 2025	0.57	0.59	0.53	0.59	0.59	7.08%	231,319
Jun 2, 2025	0.59	0.59	0.53	0.55	0.55	-4.41%	393,215
May 30, 2025	0.58	0.63	0.57	0.58	0.58	-4.38%	208,378
May 29, 2025	0.62	0.63	0.57	0.60	0.60	-2.68%	520,495
May 28, 2025	0.60	0.64	0.59	0.62	0.62	1.98%	1,016,293
May 27, 2025	0.57	0.85	0.55	0.61	0.61	13.67%	29,927,712
May 23, 2025	0.53	0.56	0.52	0.53	0.53	-2.73%	237,810