AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.70	0.77	0.69	0.76	0.76	13.13%	175,843
Dec 5, 2025	0.74	0.75	0.65	0.67	0.67	-10.23%	233,797
Dec 4, 2025	0.81	0.81	0.74	0.75	0.75	-8.16%	147,876
Dec 3, 2025	0.81	0.83	0.78	0.82	0.82	3.15%	53,801
Dec 2, 2025	0.78	0.81	0.78	0.79	0.79	0.08%	46,532
Dec 1, 2025	0.79	0.83	0.79	0.79	0.79	-6.79%	105,223
Nov 28, 2025	0.87	0.87	0.82	0.85	0.85	1.32%	31,914
Nov 26, 2025	0.81	0.87	0.79	0.84	0.84	0.14%	92,780
Nov 25, 2025	0.80	0.86	0.80	0.83	0.83	1.20%	56,880
Nov 24, 2025	0.85	0.85	0.77	0.82	0.82	-0.61%	134,896
Nov 21, 2025	0.80	0.86	0.80	0.83	0.83	1.21%	124,286
Nov 20, 2025	0.92	0.93	0.77	0.82	0.82	-12.79%	418,495
Nov 19, 2025	0.93	0.98	0.90	0.94	0.94	-2.14%	168,726
Nov 18, 2025	0.88	1.14	0.88	0.96	0.96	10.46%	1,402,421
Nov 17, 2025	0.90	0.95	0.87	0.87	0.87	-3.82%	206,961
Nov 14, 2025	0.95	0.99	0.88	0.90	0.90	-3.77%	150,017
Nov 13, 2025	0.94	1.05	0.90	0.94	0.94	3.12%	1,087,364
Nov 12, 2025	0.90	0.94	0.89	0.91	0.91	-2.15%	56,893
Nov 11, 2025	0.91	0.93	0.89	0.93	0.93	-0.36%	62,666
Nov 10, 2025	0.91	0.97	0.91	0.94	0.94	3.12%	123,631
Nov 7, 2025	0.98	0.98	0.85	0.91	0.91	-6.89%	195,609
Nov 6, 2025	1.00	1.04	0.97	0.97	0.97	-3.58%	157,286
Nov 5, 2025	0.94	1.09	0.94	1.01	1.01	6.41%	230,813
Nov 4, 2025	0.91	0.98	0.90	0.95	0.95	4.31%	162,425
Nov 3, 2025	0.86	0.96	0.85	0.91	0.91	7.06%	178,176
Oct 31, 2025	0.84	0.86	0.83	0.85	0.85	0.71%	99,824
Oct 30, 2025	0.88	0.88	0.83	0.84	0.84	-4.09%	173,023
Oct 29, 2025	0.91	0.93	0.86	0.88	0.88	-5.38%	172,009