AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.91	0.93	0.87	0.87	-	-6.30%	153,154
Oct 28, 2025	0.88	0.96	0.88	0.93	0.93	2.20%	131,077
Oct 27, 2025	0.95	0.95	0.88	0.91	0.91	-3.19%	150,182
Oct 24, 2025	0.94	0.96	0.91	0.94	0.94	3.43%	182,081
Oct 23, 2025	1.02	1.03	0.88	0.91	0.91	-10.90%	448,920
Oct 22, 2025	1.14	1.16	1.00	1.02	1.02	-9.73%	206,116
Oct 21, 2025	1.16	1.25	1.09	1.13	1.13	-2.59%	207,077
Oct 20, 2025	1.14	1.28	1.11	1.16	1.16	5.45%	383,837
Oct 17, 2025	1.34	1.42	1.03	1.10	1.10	-21.43%	889,306
Oct 16, 2025	1.15	1.40	1.09	1.40	1.40	27.27%	965,657
Oct 15, 2025	1.20	1.20	0.99	1.10	1.10	-5.98%	457,031
Oct 14, 2025	1.08	1.22	1.05	1.17	1.17	9.35%	487,364
Oct 13, 2025	1.14	1.20	1.06	1.07	1.07	-5.31%	431,577
Oct 10, 2025	1.10	1.20	1.04	1.13	1.13	9.71%	1,140,249
Oct 9, 2025	0.95	1.03	0.90	1.03	1.03	11.96%	799,314
Oct 8, 2025	0.97	0.97	0.90	0.92	0.92	-1.61%	288,747
Oct 7, 2025	0.86	0.95	0.84	0.94	0.94	10.01%	497,325
Oct 6, 2025	0.81	0.85	0.81	0.85	0.85	4.94%	100,170
Oct 3, 2025	0.82	0.82	0.80	0.81	0.81	-0.67%	80,257
Oct 2, 2025	0.80	0.82	0.80	0.82	0.82	1.94%	134,832
Oct 1, 2025	0.81	0.82	0.78	0.80	0.80	-1.06%	85,928
Sep 30, 2025	0.82	0.83	0.80	0.81	0.81	-1.39%	81,364
Sep 29, 2025	0.84	0.84	0.78	0.82	0.82	-2.61%	135,550
Sep 26, 2025	0.82	0.85	0.79	0.84	0.84	8.13%	159,046
Sep 25, 2025	0.76	0.81	0.74	0.78	0.78	-0.50%	76,237
Sep 24, 2025	0.79	0.79	0.76	0.78	0.78	-1.06%	141,778
Sep 23, 2025	0.78	0.82	0.75	0.79	0.79	2.91%	354,837
Sep 22, 2025	0.75	0.77	0.73	0.77	0.77	0.75%	109,568
Sep 19, 2025	0.74	0.76	0.72	0.76	0.76	0.38%	80,197
Sep 18, 2025	0.75	0.78	0.75	0.76	0.76	1.60%	49,780
Sep 17, 2025	0.75	0.78	0.75	0.75	0.75	-4.10%	31,710
Sep 16, 2025	0.80	0.80	0.76	0.78	0.78	-1.32%	47,737
Sep 15, 2025	0.78	0.80	0.73	0.79	0.79	1.33%	120,422
Sep 12, 2025	0.80	0.80	0.76	0.78	0.78	0.78%	171,967
Sep 11, 2025	0.72	0.80	0.72	0.77	0.77	4.74%	71,766
Sep 10, 2025	0.73	0.77	0.73	0.74	0.74	-1.27%	54,280
Sep 9, 2025	0.73	0.75	0.73	0.75	0.75	3.24%	78,418
Sep 8, 2025	0.76	0.77	0.73	0.73	0.73	-4.99%	74,719
Sep 5, 2025	0.77	0.79	0.73	0.76	0.76	-0.60%	83,555
Sep 4, 2025	0.80	0.80	0.73	0.77	0.77	-5.22%	45,067
Sep 3, 2025	0.72	0.81	0.69	0.81	0.81	9.02%	133,030
Sep 2, 2025	0.71	0.75	0.71	0.74	0.74	1.54%	28,660
Aug 29, 2025	0.77	0.78	0.73	0.73	0.73	-5.93%	55,806
Aug 28, 2025	0.77	0.80	0.73	0.78	0.78	1.01%	155,072
Aug 27, 2025	0.77	0.77	0.72	0.77	0.77	1.80%	34,306
Aug 26, 2025	0.75	0.76	0.75	0.76	0.76	4.33%	97,927
Aug 25, 2025	0.75	0.75	0.72	0.73	0.73	-5.83%	47,400
Aug 22, 2025	0.69	0.77	0.67	0.77	0.77	11.58%	115,769
Aug 21, 2025	0.68	0.70	0.67	0.69	0.69	-0.61%	23,730
Aug 20, 2025	0.75	0.75	0.66	0.69	0.69	-5.03%	68,432