AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.67	0.68	0.65	0.66	0.66	-1.32%	13,709
Jun 18, 2026	0.66	0.68	0.51	0.67	0.67	-0.83%	60,330
Jun 17, 2026	0.67	0.68	0.66	0.67	0.67	0.48%	26,943
Jun 16, 2026	0.73	0.73	0.67	0.67	0.67	0.81%	14,925
Jun 15, 2026	0.74	0.75	0.66	0.67	0.67	-7.01%	46,312
Jun 12, 2026	0.74	0.74	0.69	0.72	0.72	2.89%	54,565
Jun 11, 2026	0.71	0.72	0.69	0.70	0.70	-2.13%	36,774
Jun 10, 2026	0.71	0.73	0.71	0.71	0.71	-0.92%	58,325
Jun 9, 2026	0.74	0.74	0.68	0.72	0.72	-1.77%	54,526
Jun 8, 2026	0.72	0.74	0.72	0.73	0.73	1.10%	7,120
Jun 5, 2026	0.73	0.74	0.72	0.72	0.72	-2.12%	18,220
Jun 4, 2026	0.75	0.75	0.73	0.74	0.74	0.79%	16,602
Jun 3, 2026	0.74	0.74	0.73	0.73	0.73	-2.49%	9,477
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