Skip to main content
AEON Biopharma, Inc. (AEON)
NYSEAMERICAN: AEON · Real-Time Price · USD
1.060
+0.030 (2.91%)
Mar 6, 2026, 4:00 PM EST - Market closed

AEON Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.031.081.021.061.062.91%39,043
Mar 5, 20261.061.121.031.031.03-5.50%37,718
Mar 4, 20261.201.201.051.091.09-55,739
Mar 3, 20261.051.151.001.091.092.83%88,540
Mar 2, 20261.111.121.061.061.06-5.36%37,072
Feb 27, 20261.111.161.081.121.122.75%71,437
Feb 26, 20261.151.161.081.091.09-5.22%56,143
Feb 25, 20261.221.231.151.151.15-7.26%64,520
Feb 24, 20261.301.331.211.241.24-1.59%93,897
Feb 23, 20261.191.451.111.261.265.00%412,766
Feb 20, 20261.201.211.141.201.20-40,798
Feb 19, 20261.121.211.091.201.207.14%77,627
Feb 18, 20260.991.190.991.121.1215.46%102,005
Feb 17, 20260.961.030.960.970.97-3.00%18,562
Feb 13, 20260.941.030.941.001.005.41%61,441
Feb 12, 20261.041.040.910.950.95-8.78%165,349
Feb 11, 20261.021.051.021.041.04-0.95%32,098
Feb 10, 20261.061.081.041.051.05-85,341
Feb 9, 20261.071.131.051.051.05-4.55%44,401
Feb 6, 20261.061.121.011.101.102.80%72,901
Feb 5, 20261.091.101.031.071.07-3.60%129,941
Feb 4, 20261.171.191.071.111.11-5.13%100,934
Feb 3, 20261.151.201.151.171.170.86%58,692
Feb 2, 20261.161.191.131.161.16-143,274
Jan 30, 20261.161.211.141.161.16-2.52%92,804
Jan 29, 20261.171.201.131.191.190.85%50,518
Jan 28, 20261.201.251.131.181.18-1.67%85,935
Jan 27, 20261.151.271.151.201.200.84%89,132
Jan 26, 20261.101.191.101.191.197.21%129,015
Jan 23, 20261.131.241.111.111.11-5.13%156,723
Jan 22, 20261.341.371.101.171.17-13.97%1,844,221
Jan 21, 20261.321.401.201.361.3613.33%447,142
Jan 20, 20261.141.371.141.201.205.26%514,386
Jan 16, 20261.121.171.111.141.14-0.87%63,633
Jan 15, 20261.101.181.091.151.153.79%184,949
Jan 14, 20261.081.151.051.111.111.65%232,635
Jan 13, 20261.141.151.051.091.09-1.00%200,001
Jan 12, 20261.071.151.051.101.101.94%139,489
Jan 9, 20261.111.111.041.081.08-0.92%87,489
Jan 8, 20261.151.161.021.091.09-7.63%214,434
Jan 7, 20261.241.251.141.181.18-4.84%166,433
Jan 6, 20261.191.251.171.241.249.73%169,220
Jan 5, 20261.111.251.111.131.131.80%403,126
Jan 2, 20261.101.171.061.111.110.91%177,943
Dec 31, 20251.081.231.081.101.101.85%490,723
Dec 30, 20251.021.101.011.081.085.88%142,534
Dec 29, 20251.021.041.011.021.02-83,338
Dec 26, 20251.071.081.021.021.02-2.86%140,710
Dec 24, 20251.061.121.041.051.051.94%123,441
Dec 23, 20251.021.031.001.031.03-0.96%149,131
Dec 22, 20251.051.101.001.041.04-3.70%206,934
Dec 19, 20251.011.131.001.081.086.93%294,009
Dec 18, 20250.971.010.941.011.014.12%103,612
Dec 17, 20251.021.060.930.970.97-5.83%239,045
Dec 16, 20250.851.100.821.031.0319.21%504,103
Dec 15, 20250.800.890.800.860.865.10%134,732
Dec 12, 20250.730.870.720.820.828.17%241,228
Dec 11, 20250.760.780.750.760.76-0.65%143,441
Dec 10, 20250.740.790.720.770.775.72%216,225
Dec 9, 20250.740.780.720.720.72-4.80%61,697
Dec 8, 20250.700.770.690.760.7613.13%175,843
Dec 5, 20250.740.750.650.670.67-10.23%233,797
Dec 4, 20250.810.810.740.750.75-8.16%147,876
Dec 3, 20250.810.830.780.820.823.15%53,801
Dec 2, 20250.780.810.780.790.790.08%46,532
Dec 1, 20250.790.830.790.790.79-6.79%105,223
Nov 28, 20250.870.870.820.850.851.32%31,914
Nov 26, 20250.810.870.790.840.840.14%92,780
Nov 25, 20250.800.860.800.830.831.20%56,880
Nov 24, 20250.850.850.770.820.82-0.61%134,896
Nov 21, 20250.800.860.800.830.831.21%124,286
Nov 20, 20250.920.930.770.820.82-12.79%418,495
Nov 19, 20250.930.980.900.940.94-2.14%168,726
Nov 18, 20250.881.140.880.960.9610.46%1,402,421
Nov 17, 20250.900.950.870.870.87-3.82%206,961
Nov 14, 20250.950.990.880.900.90-3.77%150,017
Nov 13, 20250.941.050.900.940.943.12%1,087,364
Nov 12, 20250.900.940.890.910.91-2.15%56,893
Nov 11, 20250.910.930.890.930.93-0.36%62,666
Nov 10, 20250.910.970.910.940.943.12%123,631
Nov 7, 20250.980.980.850.910.91-6.89%195,609
Nov 6, 20251.001.040.970.970.97-3.58%157,286
Nov 5, 20250.941.090.941.011.016.41%230,813
Nov 4, 20250.910.980.900.950.954.31%162,425
Nov 3, 20250.860.960.850.910.917.06%178,176
Oct 31, 20250.840.860.830.850.850.71%99,824
Oct 30, 20250.880.880.830.840.84-4.09%173,023
Oct 29, 20250.910.930.860.880.88-5.38%172,009
Oct 28, 20250.880.960.880.930.932.20%131,077
Oct 27, 20250.950.950.880.910.91-3.19%150,182
Oct 24, 20250.940.960.910.940.943.43%182,081
Oct 23, 20251.021.030.880.910.91-10.90%448,920
Oct 22, 20251.141.161.001.021.02-9.73%206,116
Oct 21, 20251.161.251.091.131.13-2.59%207,077
Oct 20, 20251.141.281.111.161.165.45%383,837
Oct 17, 20251.341.421.031.101.10-21.43%889,306
Oct 16, 20251.151.401.091.401.4027.27%965,657
Oct 15, 20251.201.200.991.101.10-5.98%457,031
Oct 14, 20251.081.221.051.171.179.35%487,364
Oct 13, 20251.141.201.061.071.07-5.31%431,577