AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.26	0.34	0.25	0.29	0.29	14.81%	7,009,747
Jul 30, 2026	0.25	0.26	0.23	0.26	0.26	5.02%	277,127
Jul 29, 2026	0.26	0.26	0.24	0.24	0.24	-4.22%	168,284
Jul 28, 2026	0.26	0.26	0.24	0.25	0.25	-2.42%	231,747
Jul 27, 2026	0.25	0.26	0.22	0.26	0.26	3.71%	762,417
Jul 24, 2026	0.26	0.26	0.24	0.25	0.25	-3.58%	282,110
Jul 23, 2026	0.27	0.27	0.25	0.26	0.26	-5.52%	248,667
Jul 22, 2026	0.29	0.30	0.27	0.28	0.28	-4.44%	244,241
Jul 21, 2026	0.28	0.30	0.28	0.29	0.29	-0.35%	349,106
Jul 20, 2026	0.28	0.30	0.28	0.29	0.29	-2.00%	554,901
Jul 17, 2026	0.28	0.31	0.28	0.29	0.29	-0.84%	653,709
Jul 16, 2026	0.28	0.30	0.28	0.30	0.30	-0.77%	917,180
Jul 15, 2026	0.30	0.31	0.28	0.30	0.30	-16.05%	2,017,132
Jul 14, 2026	0.29	0.37	0.26	0.36	0.36	10.84%	46,631,464
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