AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.48	0.48	0.30	0.32	0.32	-33.33%	556,666
Jul 10, 2026	0.51	0.52	0.48	0.48	0.48	-3.90%	65,834
Jul 9, 2026	0.65	0.68	0.50	0.50	0.50	-28.24%	527,176
Jul 8, 2026	0.70	0.72	0.70	0.70	0.70	0.04%	11,046
Jul 7, 2026	0.72	0.75	0.70	0.70	0.70	-4.08%	10,452
Jul 6, 2026	0.70	0.73	0.70	0.73	0.73	2.08%	12,367
Jul 2, 2026	0.73	0.75	0.71	0.72	0.72	0.58%	20,643
Jul 1, 2026	0.75	0.75	0.70	0.71	0.71	-1.15%	12,535
Jun 30, 2026	0.73	0.75	0.70	0.72	0.72	-2.74%	20,641
Jun 29, 2026	0.72	0.74	0.72	0.74	0.74	2.44%	22,142
Jun 26, 2026	0.73	0.73	0.70	0.72	0.72	4.62%	27,954
Jun 25, 2026	0.72	0.73	0.65	0.69	0.69	-4.81%	61,029
Jun 24, 2026	0.70	0.74	0.70	0.73	0.73	4.75%	17,935
Jun 23, 2026	0.67	0.70	0.63	0.69	0.69	4.99%	23,811
Jun 22, 2026	0.67	0.68	0.65	0.66	0.66	-1.32%	13,843
Jun 18, 2026	0.66	0.68	0.51	0.67	0.67	-0.83%	60,374
Jun 17, 2026	0.67	0.68	0.66	0.67	0.67	0.48%	27,015
Jun 16, 2026	0.73	0.73	0.67	0.67	0.67	0.81%	15,116
Jun 15, 2026	0.74	0.75	0.66	0.67	0.67	-7.01%	48,212
Jun 12, 2026	0.74	0.74	0.69	0.72	0.72	2.89%	56,199
Jun 11, 2026	0.71	0.72	0.69	0.70	0.70	-2.13%	43,162
Jun 10, 2026	0.71	0.73	0.71	0.71	0.71	-0.92%	59,434
Jun 9, 2026	0.74	0.74	0.68	0.72	0.72	-1.77%	58,080
Jun 8, 2026	0.72	0.74	0.72	0.73	0.73	1.10%	7,135
Jun 5, 2026	0.73	0.74	0.72	0.72	0.72	-2.12%	18,232
Jun 4, 2026	0.75	0.75	0.73	0.74	0.74	0.79%	16,604
Jun 3, 2026	0.74	0.74	0.73	0.73	0.73	-2.49%	9,535
Jun 2, 2026	0.73	0.79	0.73	0.75	0.75	0.03%	18,804
Jun 1, 2026	0.73	0.76	0.72	0.75	0.75	-0.89%	27,380
May 29, 2026	0.71	0.76	0.71	0.76	0.76	5.64%	35,283
May 28, 2026	0.72	0.74	0.71	0.72	0.72	-4.49%	43,963
May 27, 2026	0.75	0.77	0.75	0.75	0.75	-2.60%	16,406
May 26, 2026	0.77	0.81	0.77	0.77	0.77	-0.93%	62,167
May 22, 2026	0.82	0.82	0.75	0.78	0.78	-5.36%	134,780
May 21, 2026	0.83	0.85	0.81	0.82	0.82	-4.83%	39,027
May 20, 2026	0.85	0.88	0.84	0.86	0.86	0.91%	36,957
May 19, 2026	0.86	0.86	0.84	0.86	0.86	0.01%	29,435
May 18, 2026	0.75	0.89	0.75	0.86	0.86	18.49%	255,312
May 15, 2026	0.78	0.80	0.70	0.72	0.72	-9.91%	95,939
May 14, 2026	0.81	0.81	0.80	0.80	0.80	-2.32%	32,149
May 13, 2026	0.87	0.88	0.81	0.82	0.82	-6.82%	162,111
May 12, 2026	0.90	0.90	0.88	0.88	0.88	-0.23%	15,344
May 11, 2026	0.90	0.90	0.80	0.88	0.88	-2.00%	85,485
May 8, 2026	0.93	0.96	0.89	0.90	0.90	-1.10%	61,819
May 7, 2026	0.91	0.94	0.90	0.91	0.91	0.50%	24,055
May 6, 2026	0.93	0.96	0.90	0.91	0.91	-2.11%	61,969
May 5, 2026	0.92	0.97	0.92	0.93	0.93	-2.63%	17,476
May 4, 2026	0.88	1.03	0.88	0.95	0.95	6.74%	135,689
May 1, 2026	0.92	0.95	0.89	0.89	0.89	-3.58%	74,098
Apr 30, 2026	0.94	0.96	0.91	0.92	0.92	-3.32%	69,783