AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.73	0.79	0.73	0.75	0.75	0.03%	18,798
Jun 1, 2026	0.73	0.76	0.72	0.75	0.75	-0.89%	25,545
May 29, 2026	0.71	0.76	0.71	0.76	0.76	5.64%	34,283
May 28, 2026	0.72	0.74	0.71	0.72	0.72	-4.49%	42,662
May 27, 2026	0.75	0.77	0.75	0.75	0.75	-2.60%	16,336
May 26, 2026	0.77	0.81	0.77	0.77	0.77	-0.93%	61,166
May 22, 2026	0.82	0.82	0.75	0.78	0.78	-5.36%	132,574
May 21, 2026	0.83	0.85	0.81	0.82	0.82	-4.83%	37,684
May 20, 2026	0.85	0.88	0.84	0.86	0.86	0.91%	36,956
May 19, 2026	0.86	0.86	0.84	0.86	0.86	0.01%	29,424
May 18, 2026	0.75	0.89	0.75	0.86	0.86	18.49%	253,984
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
Apr 29, 2026	0.98	1.03	0.90	0.95	0.95	-3.02%	129,859
Apr 28, 2026	1.02	1.05	0.98	0.98	0.98	-5.35%	38,379
Apr 27, 2026	0.97	1.06	0.97	1.04	1.04	-0.95%	111,936
Apr 24, 2026	1.04	1.07	0.98	1.05	1.05	0.96%	35,891
Apr 23, 2026	1.07	1.08	1.00	1.04	1.04	-4.59%	70,980
Apr 22, 2026	1.10	1.11	1.06	1.09	1.09	0.93%	52,496
Apr 21, 2026	1.11	1.12	1.04	1.08	1.08	0.93%	113,615
Apr 20, 2026	1.02	1.09	1.02	1.07	1.07	4.90%	187,335
Apr 17, 2026	0.98	1.07	0.98	1.02	1.02	3.24%	190,267
Apr 16, 2026	0.99	0.99	0.95	0.99	0.99	4.45%	50,889
Apr 15, 2026	0.87	0.95	0.85	0.95	0.95	6.40%	1,120,290
Apr 14, 2026	0.85	0.90	0.83	0.89	0.89	3.44%	72,842
Apr 13, 2026	0.84	0.87	0.82	0.86	0.86	2.31%	46,531
Apr 10, 2026	0.81	0.88	0.81	0.84	0.84	1.20%	26,277
Apr 9, 2026	0.90	0.92	0.83	0.83	0.83	-7.78%	67,439
Apr 8, 2026	0.92	0.94	0.88	0.90	0.90	-4.00%	83,816
Apr 7, 2026	0.92	0.95	0.90	0.94	0.94	3.02%	94,082
Apr 6, 2026	0.87	0.96	0.86	0.91	0.91	2.39%	117,201
Apr 2, 2026	1.01	1.01	0.87	0.89	0.89	-9.16%	97,988
Apr 1, 2026	1.02	1.02	0.95	0.98	0.98	-0.67%	104,124
Mar 31, 2026	1.20	1.20	0.96	0.99	0.99	-0.45%	59,150
Mar 30, 2026	1.13	1.13	0.98	0.99	0.99	-14.70%	129,019
Mar 27, 2026	0.98	1.33	0.98	1.16	1.16	16.00%	299,404
Mar 26, 2026	0.98	1.04	0.98	1.00	1.00	-1.96%	109,336
Mar 25, 2026	1.08	1.08	0.98	1.02	1.02	-3.77%	180,692
Mar 24, 2026	1.10	1.12	1.05	1.06	1.06	-5.36%	34,756
Mar 23, 2026	1.24	1.24	1.08	1.12	1.12	4.67%	33,911