AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2025	0.51	0.55	0.48	0.55	0.55	12.96%	417,343
May 21, 2025	0.50	0.51	0.46	0.49	0.49	-4.46%	379,007
May 20, 2025	0.52	0.52	0.49	0.51	0.51	-0.14%	204,315
May 19, 2025	0.50	0.51	0.47	0.51	0.51	1.88%	233,504
May 16, 2025	0.49	0.56	0.49	0.50	0.50	1.40%	834,588
May 15, 2025	0.47	0.52	0.47	0.49	0.49	-0.96%	237,853
May 14, 2025	0.50	0.52	0.49	0.50	0.50	-0.86%	204,866
May 13, 2025	0.50	0.52	0.49	0.50	0.50	2.07%	345,094
May 12, 2025	0.47	0.50	0.45	0.49	0.49	3.93%	296,047
May 9, 2025	0.46	0.48	0.45	0.47	0.47	3.36%	194,580
May 8, 2025	0.47	0.48	0.43	0.46	0.46	-4.56%	198,161
May 7, 2025	0.49	0.49	0.47	0.48	0.48	-2.85%	133,877
May 6, 2025	0.53	0.53	0.48	0.49	0.49	-7.39%	297,991
May 5, 2025	0.53	0.57	0.51	0.53	0.53	6.40%	817,289
May 2, 2025	0.47	0.50	0.44	0.50	0.50	14.71%	532,260
May 1, 2025	0.43	0.46	0.42	0.44	0.44	0.92%	189,147
Apr 30, 2025	0.41	0.43	0.39	0.43	0.43	5.61%	208,081
Apr 29, 2025	0.41	0.42	0.40	0.41	0.41	-2.38%	129,578
Apr 28, 2025	0.45	0.45	0.41	0.42	0.42	-2.42%	144,149
Apr 25, 2025	0.47	0.47	0.43	0.43	0.43	-6.43%	215,364
Apr 24, 2025	0.44	0.48	0.42	0.46	0.46	4.57%	331,181
Apr 23, 2025	0.38	0.44	0.38	0.44	0.44	8.62%	640,833
Apr 22, 2025	0.40	0.41	0.39	0.41	0.41	1.25%	330,845
Apr 21, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	203,115
Apr 17, 2025	0.41	0.41	0.38	0.41	0.41	1.28%	330,856
Apr 16, 2025	0.40	0.41	0.39	0.40	0.40	-1.74%	120,088
Apr 15, 2025	0.40	0.41	0.40	0.41	0.41	-0.73%	155,039
Apr 14, 2025	0.40	0.43	0.39	0.41	0.41	2.50%	393,429
Apr 11, 2025	0.41	0.42	0.38	0.40	0.40	-2.27%	389,739
Apr 10, 2025	0.44	0.44	0.39	0.41	0.41	-4.48%	280,683
Apr 9, 2025	0.43	0.44	0.38	0.43	0.43	0.63%	752,839
Apr 8, 2025	0.42	0.44	0.40	0.43	0.43	2.21%	364,285
Apr 7, 2025	0.44	0.47	0.41	0.42	0.42	-10.60%	652,084
Apr 4, 2025	0.53	0.53	0.45	0.47	0.47	-12.32%	389,460
Apr 3, 2025	0.54	0.56	0.52	0.53	0.53	-1.74%	144,810
Apr 2, 2025	0.58	0.58	0.50	0.54	0.54	-8.88%	612,679
Apr 1, 2025	0.55	0.61	0.55	0.59	0.59	2.43%	1,911,643
Mar 31, 2025	0.57	0.61	0.55	0.58	0.58	-2.28%	452,682
Mar 28, 2025	0.61	0.63	0.59	0.59	0.59	-7.34%	496,682
Mar 27, 2025	0.65	0.67	0.61	0.64	0.64	-8.56%	366,356
Mar 26, 2025	0.65	0.70	0.61	0.70	0.70	4.29%	568,753