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
| 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 |