AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.97	0.97	0.90	0.92	0.92	-1.61%	269,293
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
Aug 19, 2025	0.72	0.76	0.72	0.73	0.73	-3.19%	41,807
Aug 18, 2025	0.77	0.77	0.73	0.76	0.76	-1.68%	61,081
Aug 15, 2025	0.76	0.80	0.71	0.77	0.77	-1.54%	105,791
Aug 14, 2025	0.80	0.80	0.76	0.78	0.78	-2.50%	50,075
Aug 13, 2025	0.67	0.80	0.63	0.80	0.80	16.08%	277,017
Aug 12, 2025	0.64	0.69	0.63	0.69	0.69	4.96%	113,011
Aug 11, 2025	0.73	0.73	0.63	0.66	0.66	-6.60%	134,175
Aug 8, 2025	0.75	0.75	0.67	0.70	0.70	-1.44%	101,640
Aug 7, 2025	0.72	0.73	0.69	0.71	0.71	0.32%	62,781
Aug 6, 2025	0.73	0.73	0.70	0.71	0.71	-3.17%	45,012
Aug 5, 2025	0.73	0.75	0.70	0.73	0.73	1.57%	71,364
Aug 4, 2025	0.71	0.72	0.70	0.72	0.72	6.37%	54,844
Aug 1, 2025	0.72	0.72	0.65	0.68	0.68	-6.54%	132,563
Jul 31, 2025	0.72	0.73	0.70	0.73	0.73	-1.02%	100,078
Jul 30, 2025	0.77	0.77	0.72	0.73	0.73	-5.55%	103,921