AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.87	0.88	0.81	0.82	0.82	-6.82%	150,849
May 12, 2026	0.90	0.90	0.88	0.88	0.88	-0.23%	15,085
May 11, 2026	0.90	0.90	0.80	0.88	0.88	-2.00%	85,469
May 8, 2026	0.93	0.96	0.89	0.90	0.90	-1.10%	61,738
May 7, 2026	0.91	0.94	0.90	0.91	0.91	0.50%	23,855
May 6, 2026	0.93	0.96	0.90	0.91	0.91	-2.11%	61,437
May 5, 2026	0.92	0.97	0.92	0.93	0.93	-2.63%	17,394
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%	74,036
Apr 30, 2026	0.94	0.96	0.91	0.92	0.92	-3.32%	69,533
Apr 29, 2026	0.98	1.03	0.90	0.95	0.95	-3.02%	129,852
Apr 28, 2026	1.02	1.05	0.98	0.98	0.98	-5.35%	37,519
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%	35,809
Apr 23, 2026	1.07	1.08	1.00	1.04	1.04	-4.59%	70,772
Apr 22, 2026	1.10	1.11	1.06	1.09	1.09	0.93%	52,486
Apr 21, 2026	1.11	1.12	1.04	1.08	1.08	0.93%	113,614
Apr 20, 2026	1.02	1.09	1.02	1.07	1.07	4.90%	186,663
Apr 17, 2026	0.98	1.07	0.98	1.02	1.02	3.24%	180,189
Apr 16, 2026	0.99	0.99	0.95	0.99	0.99	4.45%	50,691
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%	72,742
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%	26,276
Apr 9, 2026	0.90	0.92	0.83	0.83	0.83	-7.78%	54,570
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%	45,098
Apr 6, 2026	0.87	0.96	0.86	0.91	0.91	2.39%	115,834
Apr 2, 2026	1.01	1.01	0.87	0.89	0.89	-9.16%	74,455
Apr 1, 2026	1.02	1.02	0.95	0.98	0.98	-0.67%	102,890
Mar 31, 2026	1.20	1.20	0.96	0.99	0.99	-0.45%	58,997
Mar 30, 2026	1.13	1.13	0.98	0.99	0.99	-14.70%	118,557
Mar 27, 2026	0.98	1.33	0.98	1.16	1.16	16.00%	289,990
Mar 26, 2026	0.98	1.04	0.98	1.00	1.00	-1.96%	107,119
Mar 25, 2026	1.08	1.08	0.98	1.02	1.02	-3.77%	180,546
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%	33,856
Mar 20, 2026	1.12	1.17	1.07	1.07	1.07	-5.31%	64,547
Mar 19, 2026	1.18	1.19	1.12	1.13	1.13	-0.88%	12,484
Mar 18, 2026	1.18	1.18	1.13	1.14	1.14	-1.72%	26,060
Mar 17, 2026	1.11	1.19	1.11	1.16	1.16	1.75%	31,174
Mar 16, 2026	1.24	1.24	1.13	1.14	1.14	2.70%	36,027
Mar 13, 2026	1.22	1.22	1.05	1.11	1.11	-5.13%	69,625
Mar 12, 2026	1.14	1.18	1.07	1.17	1.17	0.86%	52,743
Mar 11, 2026	1.15	1.22	1.10	1.16	1.16	0.87%	71,639
Mar 10, 2026	1.05	1.15	1.05	1.15	1.15	7.48%	58,135
Mar 9, 2026	1.02	1.08	1.01	1.07	1.07	0.94%	129,627
Mar 6, 2026	1.03	1.08	1.02	1.06	1.06	2.91%	39,043
Mar 5, 2026	1.06	1.12	1.03	1.03	1.03	-5.50%	37,718
Mar 4, 2026	1.20	1.20	1.05	1.09	1.09	-	55,739