AEON Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.74	0.75	0.65	0.67	0.67	-10.23%	226,478
Dec 4, 2025	0.81	0.81	0.74	0.75	0.75	-8.16%	147,870
Dec 3, 2025	0.81	0.83	0.78	0.82	0.82	3.15%	53,278
Dec 2, 2025	0.78	0.81	0.78	0.79	0.79	0.08%	46,532
Dec 1, 2025	0.79	0.83	0.79	0.79	0.79	-6.79%	105,223
Nov 28, 2025	0.87	0.87	0.82	0.85	0.85	1.32%	31,784
Nov 26, 2025	0.81	0.87	0.79	0.84	0.84	0.14%	92,430
Nov 25, 2025	0.80	0.86	0.80	0.83	0.83	1.20%	56,857
Nov 24, 2025	0.85	0.85	0.77	0.82	0.82	-0.61%	134,896
Nov 21, 2025	0.80	0.86	0.80	0.83	0.83	1.21%	124,187
Nov 20, 2025	0.92	0.93	0.77	0.82	0.82	-12.79%	401,029
Nov 19, 2025	0.93	0.98	0.90	0.94	0.94	-2.14%	168,726
Nov 18, 2025	0.88	1.14	0.88	0.96	0.96	10.46%	1,402,421
Nov 17, 2025	0.90	0.95	0.87	0.87	0.87	-3.82%	206,961
Nov 14, 2025	0.95	0.99	0.88	0.90	0.90	-3.77%	150,017
Nov 13, 2025	0.94	1.05	0.90	0.94	0.94	3.12%	1,087,364
Nov 12, 2025	0.90	0.94	0.89	0.91	0.91	-2.15%	56,893
Nov 11, 2025	0.91	0.93	0.89	0.93	0.93	-0.36%	62,666
Nov 10, 2025	0.91	0.97	0.91	0.94	0.94	3.12%	123,631
Nov 7, 2025	0.98	0.98	0.85	0.91	0.91	-6.89%	195,609
Nov 6, 2025	1.00	1.04	0.97	0.97	0.97	-3.58%	157,286
Nov 5, 2025	0.94	1.09	0.94	1.01	1.01	6.41%	230,813
Nov 4, 2025	0.91	0.98	0.90	0.95	0.95	4.31%	162,425
Nov 3, 2025	0.86	0.96	0.85	0.91	0.91	7.06%	178,176
Oct 31, 2025	0.84	0.86	0.83	0.85	0.85	0.71%	99,824
Oct 30, 2025	0.88	0.88	0.83	0.84	0.84	-4.09%	173,023
Oct 29, 2025	0.91	0.93	0.86	0.88	0.88	-5.38%	172,009
Oct 28, 2025	0.88	0.96	0.88	0.93	0.93	2.20%	131,077
Oct 27, 2025	0.95	0.95	0.88	0.91	0.91	-3.19%	150,182
Oct 24, 2025	0.94	0.96	0.91	0.94	0.94	3.43%	182,081
Oct 23, 2025	1.02	1.03	0.88	0.91	0.91	-10.90%	448,920
Oct 22, 2025	1.14	1.16	1.00	1.02	1.02	-9.73%	206,116
Oct 21, 2025	1.16	1.25	1.09	1.13	1.13	-2.59%	207,077
Oct 20, 2025	1.14	1.28	1.11	1.16	1.16	5.45%	383,837
Oct 17, 2025	1.34	1.42	1.03	1.10	1.10	-21.43%	889,306
Oct 16, 2025	1.15	1.40	1.09	1.40	1.40	27.27%	965,657
Oct 15, 2025	1.20	1.20	0.99	1.10	1.10	-5.98%	457,031
Oct 14, 2025	1.08	1.22	1.05	1.17	1.17	9.35%	487,364
Oct 13, 2025	1.14	1.20	1.06	1.07	1.07	-5.31%	431,577
Oct 10, 2025	1.10	1.20	1.04	1.13	1.13	9.71%	1,140,249
Oct 9, 2025	0.95	1.03	0.90	1.03	1.03	11.96%	799,314
Oct 8, 2025	0.97	0.97	0.90	0.92	0.92	-1.61%	288,747
Oct 7, 2025	0.86	0.95	0.84	0.94	0.94	10.01%	497,325
Oct 6, 2025	0.81	0.85	0.81	0.85	0.85	4.94%	100,170
Oct 3, 2025	0.82	0.82	0.80	0.81	0.81	-0.67%	80,257
Oct 2, 2025	0.80	0.82	0.80	0.82	0.82	1.94%	134,832
Oct 1, 2025	0.81	0.82	0.78	0.80	0.80	-1.06%	85,928
Sep 30, 2025	0.82	0.83	0.80	0.81	0.81	-1.39%	81,364
Sep 29, 2025	0.84	0.84	0.78	0.82	0.82	-2.61%	135,550
Sep 26, 2025	0.82	0.85	0.79	0.84	0.84	8.13%	159,046