Skip to main content
AEON Biopharma, Inc. (AEON)
NYSEAMERICAN: AEON · Real-Time Price · USD
0.984
-0.056 (-5.35%)
At close: Apr 28, 2026, 4:00 PM EDT
0.984
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AEON Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.001.000.990.99--4.81%37,265
Apr 27, 20260.971.060.971.041.04-0.95%111,936
Apr 24, 20261.041.070.981.051.050.96%35,809
Apr 23, 20261.071.081.001.041.04-4.59%70,772
Apr 22, 20261.101.111.061.091.090.93%52,486
Apr 21, 20261.111.121.041.081.080.93%113,614
Apr 20, 20261.021.091.021.071.074.90%186,663
Apr 17, 20260.981.070.981.021.023.24%180,189
Apr 16, 20260.990.990.950.990.994.45%50,691
Apr 15, 20260.870.950.850.950.956.40%1,120,290
Apr 14, 20260.850.900.830.890.893.44%72,742
Apr 13, 20260.840.870.820.860.862.31%46,531
Apr 10, 20260.810.880.810.840.841.20%26,276
Apr 9, 20260.900.920.830.830.83-7.78%54,570
Apr 8, 20260.920.940.880.900.90-4.00%83,816
Apr 7, 20260.920.950.900.940.943.02%45,098
Apr 6, 20260.870.960.860.910.912.39%115,834
Apr 2, 20261.011.010.870.890.89-9.16%74,455
Apr 1, 20261.021.020.950.980.98-0.67%102,890
Mar 31, 20261.201.200.960.990.99-0.45%58,997
Mar 30, 20261.131.130.980.990.99-14.70%118,557
Mar 27, 20260.981.330.981.161.1616.00%289,990
Mar 26, 20260.981.040.981.001.00-1.96%107,119
Mar 25, 20261.081.080.981.021.02-3.77%180,546
Mar 24, 20261.101.121.051.061.06-5.36%34,756
Mar 23, 20261.241.241.081.121.124.67%33,856
Mar 20, 20261.121.171.071.071.07-5.31%64,547
Mar 19, 20261.181.191.121.131.13-0.88%12,484
Mar 18, 20261.181.181.131.141.14-1.72%26,060
Mar 17, 20261.111.191.111.161.161.75%31,174
Mar 16, 20261.241.241.131.141.142.70%36,027
Mar 13, 20261.221.221.051.111.11-5.13%69,625
Mar 12, 20261.141.181.071.171.170.86%52,743
Mar 11, 20261.151.221.101.161.160.87%71,639
Mar 10, 20261.051.151.051.151.157.48%58,135
Mar 9, 20261.021.081.011.071.070.94%129,627
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