AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.20	0.20	0.19	0.20	0.20	2.76%	846,728
Aug 21, 2026	0.19	0.21	0.18	0.19	0.19	-0.52%	1,692,189
Aug 20, 2026	0.21	0.21	0.18	0.19	0.19	-2.67%	2,215,394
Aug 19, 2026	0.23	0.26	0.20	0.20	0.20	-19.02%	23,349,075
Aug 18, 2026	0.26	0.26	0.25	0.25	0.25	-4.11%	417,318
Aug 17, 2026	0.28	0.28	0.26	0.26	0.26	-7.12%	430,341
Aug 14, 2026	0.28	0.29	0.27	0.28	0.28	1.66%	182,234
Aug 13, 2026	0.28	0.28	0.27	0.27	0.27	-1.60%	174,022
Aug 12, 2026	0.28	0.28	0.27	0.28	0.28	0.73%	325,988
Aug 11, 2026	0.28	0.28	0.27	0.27	0.27	-1.59%	194,340
Aug 10, 2026	0.29	0.30	0.27	0.28	0.28	0.11%	296,940
Aug 7, 2026	0.28	0.30	0.27	0.28	0.28	-1.91%	481,691
Aug 6, 2026	0.29	0.30	0.28	0.28	0.28	-2.59%	213,563
Aug 5, 2026	0.30	0.30	0.28	0.29	0.29	-2.03%	238,926
Aug 4, 2026	0.29	0.32	0.28	0.30	0.30	0.34%	408,788
Aug 3, 2026	0.30	0.31	0.28	0.30	0.30	0.68%	514,292
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