AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.73	0.75	0.73	0.74	-	2.00%	15,413
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
Jul 29, 2025	0.81	0.81	0.76	0.78	0.78	-1.39%	94,790
Jul 28, 2025	0.82	0.82	0.77	0.79	0.79	-0.10%	81,541
Jul 25, 2025	0.79	0.81	0.76	0.79	0.79	-2.73%	87,204
Jul 24, 2025	0.85	0.85	0.78	0.81	0.81	-3.24%	137,863
Jul 23, 2025	0.80	0.84	0.80	0.84	0.84	4.38%	106,373
Jul 22, 2025	0.83	0.84	0.78	0.80	0.80	-0.74%	122,553
Jul 21, 2025	0.78	0.82	0.78	0.81	0.81	3.58%	119,486
Jul 18, 2025	0.86	0.86	0.77	0.78	0.78	0.39%	208,399
Jul 17, 2025	0.78	0.80	0.76	0.78	0.78	0.52%	156,168
Jul 16, 2025	0.79	0.81	0.76	0.78	0.78	-3.00%	116,541
Jul 15, 2025	0.82	0.82	0.77	0.80	0.80	-4.25%	111,356
Jul 14, 2025	0.84	0.84	0.80	0.83	0.83	-0.65%	92,240
Jul 11, 2025	0.87	0.87	0.83	0.84	0.84	-2.33%	90,078
Jul 10, 2025	0.82	0.86	0.80	0.86	0.86	5.13%	96,252
Jul 9, 2025	0.85	0.85	0.81	0.82	0.82	-2.65%	152,974
Jul 8, 2025	0.79	0.86	0.79	0.84	0.84	6.14%	143,091
Jul 7, 2025	0.83	0.84	0.76	0.79	0.79	-5.48%	209,128
Jul 3, 2025	0.84	0.91	0.83	0.84	0.84	-0.29%	234,826
Jul 2, 2025	0.79	0.84	0.77	0.84	0.84	5.37%	262,462
Jul 1, 2025	0.78	0.81	0.73	0.80	0.80	4.89%	263,209
Jun 30, 2025	0.75	0.79	0.73	0.76	0.76	0.13%	221,115