AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	201,602
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
Mar 25, 2025	0.74	0.74	0.66	0.67	0.67	-7.28%	309,564
Mar 24, 2025	0.70	0.72	0.66	0.72	0.72	8.03%	518,725
Mar 21, 2025	0.71	0.72	0.65	0.67	0.67	-7.59%	459,269
Mar 20, 2025	0.85	0.87	0.67	0.73	0.73	-3.33%	1,704,730
Mar 19, 2025	0.71	0.77	0.69	0.75	0.75	-	570,563
Mar 18, 2025	0.73	0.85	0.68	0.75	0.75	2.74%	956,078
Mar 17, 2025	0.66	0.73	0.62	0.73	0.73	10.36%	998,560
Mar 14, 2025	0.61	0.67	0.59	0.66	0.66	10.07%	932,181
Mar 13, 2025	0.64	0.64	0.55	0.60	0.60	-7.42%	1,656,645
Mar 12, 2025	0.68	0.69	0.62	0.65	0.65	-7.26%	1,074,942
Mar 11, 2025	0.81	0.84	0.62	0.70	0.70	-23.91%	3,479,339
Mar 10, 2025	0.77	1.34	0.74	0.92	0.92	39.37%	73,242,598
Mar 7, 2025	0.63	0.77	0.60	0.66	0.66	-7.03%	2,921,875
Mar 6, 2025	0.52	0.82	0.49	0.71	0.71	49.47%	60,299,015
Mar 5, 2025	0.47	0.48	0.41	0.48	0.48	-1.04%	1,973,169
Mar 4, 2025	0.45	0.53	0.40	0.48	0.48	-21.31%	14,988,834
Mar 3, 2025	0.69	0.73	0.58	0.61	0.61	-18.67%	2,242,896
Feb 28, 2025	0.76	0.85	0.67	0.75	0.75	-11.76%	4,045,462
Feb 27, 2025	1.26	1.29	0.82	0.85	0.85	-40.14%	5,029,818
Feb 26, 2025	1.82	2.04	1.36	1.42	1.42	-71.00%	4,302,145
Feb 25, 2025	4.90	4.90	4.90	4.90	4.90	0.74%	-
Feb 24, 2025	8.38	8.92	4.86	4.86	4.86	-43.89%	182,472
Feb 21, 2025	7.88	9.71	7.57	8.66	8.66	12.11%	263,903
Feb 20, 2025	7.98	8.03	7.50	7.73	7.73	-6.69%	83,220
Feb 19, 2025	8.06	8.28	7.42	8.28	8.28	5.50%	359,140
Feb 18, 2025	8.94	8.99	7.81	7.85	7.85	-15.50%	106,756
Feb 14, 2025	8.89	9.29	8.71	9.29	9.29	-0.77%	42,846
Feb 13, 2025	9.44	9.48	8.78	9.36	9.36	-4.41%	51,238
Feb 12, 2025	9.16	10.01	8.92	9.79	9.79	0.51%	80,543
Feb 11, 2025	8.68	9.93	8.42	9.74	9.74	4.16%	107,771
Feb 10, 2025	9.29	9.36	8.64	9.35	9.35	-0.31%	71,170
Feb 7, 2025	9.56	9.75	9.11	9.38	9.38	-6.92%	52,188