AEON Biopharma, Inc. (AEON)
NYSEAMERICAN: AEON · Real-Time Price · USD
1.200
0.00 (0.00%)
Feb 20, 2026, 4:00 PM EST - Market closed
AEON Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |