AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.47	0.50	0.45	0.49	0.49	3.93%	292,602
May 9, 2025	0.46	0.48	0.45	0.47	0.47	3.36%	194,580
May 8, 2025	0.47	0.48	0.43	0.46	0.46	-4.56%	198,161
May 7, 2025	0.49	0.49	0.47	0.48	0.48	-2.85%	133,877
May 6, 2025	0.53	0.53	0.48	0.49	0.49	-7.39%	297,991
May 5, 2025	0.53	0.57	0.51	0.53	0.53	6.40%	817,289
May 2, 2025	0.47	0.50	0.44	0.50	0.50	14.71%	532,260
May 1, 2025	0.43	0.46	0.42	0.44	0.44	0.92%	189,147
Apr 30, 2025	0.41	0.43	0.39	0.43	0.43	5.61%	208,081
Apr 29, 2025	0.41	0.42	0.40	0.41	0.41	-2.38%	129,578
Apr 28, 2025	0.45	0.45	0.41	0.42	0.42	-2.42%	144,149
Apr 25, 2025	0.47	0.47	0.43	0.43	0.43	-6.43%	215,364
Apr 24, 2025	0.44	0.48	0.42	0.46	0.46	4.57%	331,181
Apr 23, 2025	0.38	0.44	0.38	0.44	0.44	8.62%	640,833
Apr 22, 2025	0.40	0.41	0.39	0.41	0.41	1.25%	330,845
Apr 21, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	203,115
Apr 17, 2025	0.41	0.41	0.38	0.41	0.41	1.28%	330,856
Apr 16, 2025	0.40	0.41	0.39	0.40	0.40	-1.74%	120,088
Apr 15, 2025	0.40	0.41	0.40	0.41	0.41	-0.73%	155,039
Apr 14, 2025	0.40	0.43	0.39	0.41	0.41	2.50%	393,429
Apr 11, 2025	0.41	0.42	0.38	0.40	0.40	-2.27%	389,739
Apr 10, 2025	0.44	0.44	0.39	0.41	0.41	-4.48%	280,683
Apr 9, 2025	0.43	0.44	0.38	0.43	0.43	0.63%	752,839
Apr 8, 2025	0.42	0.44	0.40	0.43	0.43	2.21%	364,285
Apr 7, 2025	0.44	0.47	0.41	0.42	0.42	-10.60%	652,084
Apr 4, 2025	0.53	0.53	0.45	0.47	0.47	-12.32%	389,460
Apr 3, 2025	0.54	0.56	0.52	0.53	0.53	-1.74%	144,810
Apr 2, 2025	0.58	0.58	0.50	0.54	0.54	-8.88%	612,679
Apr 1, 2025	0.55	0.61	0.55	0.59	0.59	2.43%	1,911,643
Mar 31, 2025	0.57	0.61	0.55	0.58	0.58	-2.28%	452,682
Mar 28, 2025	0.61	0.63	0.59	0.59	0.59	-7.34%	496,682
Mar 27, 2025	0.65	0.67	0.61	0.64	0.64	-8.56%	366,356
Mar 26, 2025	0.65	0.70	0.61	0.70	0.70	4.29%	568,753
Mar 25, 2025	0.74	0.74	0.66	0.67	0.67	-7.28%	309,564
Mar 24, 2025	0.70	0.72	0.66	0.72	0.72	8.03%	518,725
Mar 21, 2025	0.71	0.72	0.65	0.67	0.67	-7.59%	459,269
Mar 20, 2025	0.85	0.87	0.67	0.73	0.73	-3.33%	1,704,730
Mar 19, 2025	0.71	0.77	0.69	0.75	0.75	-	570,563
Mar 18, 2025	0.73	0.85	0.68	0.75	0.75	2.74%	956,078
Mar 17, 2025	0.66	0.73	0.62	0.73	0.73	10.36%	998,560
Mar 14, 2025	0.61	0.67	0.59	0.66	0.66	10.07%	932,181
Mar 13, 2025	0.64	0.64	0.55	0.60	0.60	-7.42%	1,656,645
Mar 12, 2025	0.68	0.69	0.62	0.65	0.65	-7.26%	1,074,942
Mar 11, 2025	0.81	0.84	0.62	0.70	0.70	-23.91%	3,479,339
Mar 10, 2025	0.77	1.34	0.74	0.92	0.92	39.37%	73,242,598
Mar 7, 2025	0.63	0.77	0.60	0.66	0.66	-7.03%	2,921,875
Mar 6, 2025	0.52	0.82	0.49	0.71	0.71	49.47%	60,299,015
Mar 5, 2025	0.47	0.48	0.41	0.48	0.48	-1.04%	1,973,169
Mar 4, 2025	0.45	0.53	0.40	0.48	0.48	-21.31%	14,988,834
Mar 3, 2025	0.69	0.73	0.58	0.61	0.61	-18.67%	2,242,896