AEON Biopharma, Inc. (AEON)
NYSEAMERICAN: AEON · Real-Time Price · USD
0.8800
-0.0500 (-5.38%)
At close: Oct 29, 2025, 4:00 PM EDT
0.8800
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT

AEON Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.910.930.870.87--6.30%153,154
Oct 28, 20250.880.960.880.930.932.20%131,077
Oct 27, 20250.950.950.880.910.91-3.19%150,182
Oct 24, 20250.940.960.910.940.943.43%182,081
Oct 23, 20251.021.030.880.910.91-10.90%448,920
Oct 22, 20251.141.161.001.021.02-9.73%206,116
Oct 21, 20251.161.251.091.131.13-2.59%207,077
Oct 20, 20251.141.281.111.161.165.45%383,837
Oct 17, 20251.341.421.031.101.10-21.43%889,306
Oct 16, 20251.151.401.091.401.4027.27%965,657
Oct 15, 20251.201.200.991.101.10-5.98%457,031
Oct 14, 20251.081.221.051.171.179.35%487,364
Oct 13, 20251.141.201.061.071.07-5.31%431,577
Oct 10, 20251.101.201.041.131.139.71%1,140,249
Oct 9, 20250.951.030.901.031.0311.96%799,314
Oct 8, 20250.970.970.900.920.92-1.61%288,747
Oct 7, 20250.860.950.840.940.9410.01%497,325
Oct 6, 20250.810.850.810.850.854.94%100,170
Oct 3, 20250.820.820.800.810.81-0.67%80,257
Oct 2, 20250.800.820.800.820.821.94%134,832
Oct 1, 20250.810.820.780.800.80-1.06%85,928
Sep 30, 20250.820.830.800.810.81-1.39%81,364
Sep 29, 20250.840.840.780.820.82-2.61%135,550
Sep 26, 20250.820.850.790.840.848.13%159,046
Sep 25, 20250.760.810.740.780.78-0.50%76,237
Sep 24, 20250.790.790.760.780.78-1.06%141,778
Sep 23, 20250.780.820.750.790.792.91%354,837
Sep 22, 20250.750.770.730.770.770.75%109,568
Sep 19, 20250.740.760.720.760.760.38%80,197
Sep 18, 20250.750.780.750.760.761.60%49,780
Sep 17, 20250.750.780.750.750.75-4.10%31,710
Sep 16, 20250.800.800.760.780.78-1.32%47,737
Sep 15, 20250.780.800.730.790.791.33%120,422
Sep 12, 20250.800.800.760.780.780.78%171,967
Sep 11, 20250.720.800.720.770.774.74%71,766
Sep 10, 20250.730.770.730.740.74-1.27%54,280
Sep 9, 20250.730.750.730.750.753.24%78,418
Sep 8, 20250.760.770.730.730.73-4.99%74,719
Sep 5, 20250.770.790.730.760.76-0.60%83,555
Sep 4, 20250.800.800.730.770.77-5.22%45,067
Sep 3, 20250.720.810.690.810.819.02%133,030
Sep 2, 20250.710.750.710.740.741.54%28,660
Aug 29, 20250.770.780.730.730.73-5.93%55,806
Aug 28, 20250.770.800.730.780.781.01%155,072
Aug 27, 20250.770.770.720.770.771.80%34,306
Aug 26, 20250.750.760.750.760.764.33%97,927
Aug 25, 20250.750.750.720.730.73-5.83%47,400
Aug 22, 20250.690.770.670.770.7711.58%115,769
Aug 21, 20250.680.700.670.690.69-0.61%23,730
Aug 20, 20250.750.750.660.690.69-5.03%68,432