AEON Biopharma, Inc. (AEON)
NYSEAMERICAN: AEON · Real-Time Price · USD
1.160
-0.030 (-2.52%)
Jan 30, 2026, 4:00 PM EST - Market closed
AEON Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.32 | 1.40 | 1.20 | 1.36 | 1.36 | 13.33% | 447,142 |
| Jan 20, 2026 | 1.14 | 1.37 | 1.14 | 1.20 | 1.20 | 5.26% | 514,386 |
| Jan 16, 2026 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 63,633 |
| Jan 15, 2026 | 1.10 | 1.18 | 1.09 | 1.15 | 1.15 | 3.79% | 184,949 |
| Jan 14, 2026 | 1.08 | 1.15 | 1.05 | 1.11 | 1.11 | 1.65% | 232,635 |
| Jan 13, 2026 | 1.14 | 1.15 | 1.05 | 1.09 | 1.09 | -1.00% | 200,001 |
| Jan 12, 2026 | 1.07 | 1.15 | 1.05 | 1.10 | 1.10 | 1.94% | 139,489 |
| Jan 9, 2026 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | -0.92% | 87,489 |
| Jan 8, 2026 | 1.15 | 1.16 | 1.02 | 1.09 | 1.09 | -7.63% | 214,434 |
| Jan 7, 2026 | 1.24 | 1.25 | 1.14 | 1.18 | 1.18 | -4.84% | 166,433 |
| Jan 6, 2026 | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | 9.73% | 169,220 |
| Jan 5, 2026 | 1.11 | 1.25 | 1.11 | 1.13 | 1.13 | 1.80% | 403,126 |
| Jan 2, 2026 | 1.10 | 1.17 | 1.06 | 1.11 | 1.11 | 0.91% | 177,943 |
| Dec 31, 2025 | 1.08 | 1.23 | 1.08 | 1.10 | 1.10 | 1.85% | 490,723 |
| Dec 30, 2025 | 1.02 | 1.10 | 1.01 | 1.08 | 1.08 | 5.88% | 142,534 |
| Dec 29, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 83,338 |
| Dec 26, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 140,710 |
| Dec 24, 2025 | 1.06 | 1.12 | 1.04 | 1.05 | 1.05 | 1.94% | 123,441 |
| Dec 23, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 149,131 |
| Dec 22, 2025 | 1.05 | 1.10 | 1.00 | 1.04 | 1.04 | -3.70% | 206,934 |
| Dec 19, 2025 | 1.01 | 1.13 | 1.00 | 1.08 | 1.08 | 6.93% | 294,009 |
| Dec 18, 2025 | 0.97 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 103,612 |
| Dec 17, 2025 | 1.02 | 1.06 | 0.93 | 0.97 | 0.97 | -5.83% | 239,045 |
| Dec 16, 2025 | 0.85 | 1.10 | 0.82 | 1.03 | 1.03 | 19.21% | 504,103 |
| Dec 15, 2025 | 0.80 | 0.89 | 0.80 | 0.86 | 0.86 | 5.10% | 134,732 |
| Dec 12, 2025 | 0.73 | 0.87 | 0.72 | 0.82 | 0.82 | 8.17% | 241,228 |
| Dec 11, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -0.65% | 143,441 |
| Dec 10, 2025 | 0.74 | 0.79 | 0.72 | 0.77 | 0.77 | 5.72% | 216,225 |
| Dec 9, 2025 | 0.74 | 0.78 | 0.72 | 0.72 | 0.72 | -4.80% | 61,697 |
| Dec 8, 2025 | 0.70 | 0.77 | 0.69 | 0.76 | 0.76 | 13.13% | 175,843 |
| Dec 5, 2025 | 0.74 | 0.75 | 0.65 | 0.67 | 0.67 | -10.23% | 233,797 |
| Dec 4, 2025 | 0.81 | 0.81 | 0.74 | 0.75 | 0.75 | -8.16% | 147,876 |
| Dec 3, 2025 | 0.81 | 0.83 | 0.78 | 0.82 | 0.82 | 3.15% | 53,801 |
| Dec 2, 2025 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | 0.08% | 46,532 |
| Dec 1, 2025 | 0.79 | 0.83 | 0.79 | 0.79 | 0.79 | -6.79% | 105,223 |
| Nov 28, 2025 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | 1.32% | 31,914 |
| Nov 26, 2025 | 0.81 | 0.87 | 0.79 | 0.84 | 0.84 | 0.14% | 92,780 |
| Nov 25, 2025 | 0.80 | 0.86 | 0.80 | 0.83 | 0.83 | 1.20% | 56,880 |
| Nov 24, 2025 | 0.85 | 0.85 | 0.77 | 0.82 | 0.82 | -0.61% | 134,896 |
| Nov 21, 2025 | 0.80 | 0.86 | 0.80 | 0.83 | 0.83 | 1.21% | 124,286 |
| Nov 20, 2025 | 0.92 | 0.93 | 0.77 | 0.82 | 0.82 | -12.79% | 418,495 |
| Nov 19, 2025 | 0.93 | 0.98 | 0.90 | 0.94 | 0.94 | -2.14% | 168,726 |
| Nov 18, 2025 | 0.88 | 1.14 | 0.88 | 0.96 | 0.96 | 10.46% | 1,402,421 |