Skip to main content
AEON Biopharma, Inc. (AEON)
NYSEAMERICAN: AEON · Real-Time Price · USD
0.722
+0.032 (4.62%)
Jun 26, 2026, 4:00 PM EDT - Market closed

AEON Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.730.730.700.720.724.62%27,812
Jun 25, 20260.720.730.650.690.69-4.81%61,024
Jun 24, 20260.700.740.700.730.734.75%17,901
Jun 23, 20260.670.700.630.690.694.99%23,770
Jun 22, 20260.670.680.650.660.66-1.32%13,709
Jun 18, 20260.660.680.510.670.67-0.83%60,330
Jun 17, 20260.670.680.660.670.670.48%26,943
Jun 16, 20260.730.730.670.670.670.81%14,925
Jun 15, 20260.740.750.660.670.67-7.01%46,312
Jun 12, 20260.740.740.690.720.722.89%54,565
Jun 11, 20260.710.720.690.700.70-2.13%36,774
Jun 10, 20260.710.730.710.710.71-0.92%58,325
Jun 9, 20260.740.740.680.720.72-1.77%54,526
Jun 8, 20260.720.740.720.730.731.10%7,120
Jun 5, 20260.730.740.720.720.72-2.12%18,220
Jun 4, 20260.750.750.730.740.740.79%16,602
Jun 3, 20260.740.740.730.730.73-2.49%9,477
Jun 2, 20260.730.790.730.750.750.03%18,798
Jun 1, 20260.730.760.720.750.75-0.89%25,545
May 29, 20260.710.760.710.760.765.64%34,283
May 28, 20260.720.740.710.720.72-4.49%42,662
May 27, 20260.750.770.750.750.75-2.60%16,336
May 26, 20260.770.810.770.770.77-0.93%61,166
May 22, 20260.820.820.750.780.78-5.36%132,574
May 21, 20260.830.850.810.820.82-4.83%37,684
May 20, 20260.850.880.840.860.860.91%36,956
May 19, 20260.860.860.840.860.860.01%29,424
May 18, 20260.750.890.750.860.8618.49%253,984
May 15, 20260.780.800.700.720.72-9.91%95,939
May 14, 20260.810.810.800.800.80-2.32%32,149
May 13, 20260.870.880.810.820.82-6.82%162,111
May 12, 20260.900.900.880.880.88-0.23%15,344
May 11, 20260.900.900.800.880.88-2.00%85,485
May 8, 20260.930.960.890.900.90-1.10%61,819
May 7, 20260.910.940.900.910.910.50%24,055
May 6, 20260.930.960.900.910.91-2.11%61,969
May 5, 20260.920.970.920.930.93-2.63%17,476
May 4, 20260.881.030.880.950.956.74%135,689
May 1, 20260.920.950.890.890.89-3.58%74,098
Apr 30, 20260.940.960.910.920.92-3.32%69,783
Apr 29, 20260.981.030.900.950.95-3.02%129,859
Apr 28, 20261.021.050.980.980.98-5.35%38,379
Apr 27, 20260.971.060.971.041.04-0.95%111,936
Apr 24, 20261.041.070.981.051.050.96%35,891
Apr 23, 20261.071.081.001.041.04-4.59%70,980
Apr 22, 20261.101.111.061.091.090.93%52,496
Apr 21, 20261.111.121.041.081.080.93%113,615
Apr 20, 20261.021.091.021.071.074.90%187,335
Apr 17, 20260.981.070.981.021.023.24%190,267
Apr 16, 20260.990.990.950.990.994.45%50,889
Apr 15, 20260.870.950.850.950.956.40%1,120,290
Apr 14, 20260.850.900.830.890.893.44%72,842
Apr 13, 20260.840.870.820.860.862.31%46,531
Apr 10, 20260.810.880.810.840.841.20%26,277
Apr 9, 20260.900.920.830.830.83-7.78%67,439
Apr 8, 20260.920.940.880.900.90-4.00%83,816
Apr 7, 20260.920.950.900.940.943.02%94,082
Apr 6, 20260.870.960.860.910.912.39%117,201
Apr 2, 20261.011.010.870.890.89-9.16%97,988
Apr 1, 20261.021.020.950.980.98-0.67%104,124
Mar 31, 20261.201.200.960.990.99-0.45%59,150
Mar 30, 20261.131.130.980.990.99-14.70%129,019
Mar 27, 20260.981.330.981.161.1616.00%299,404
Mar 26, 20260.981.040.981.001.00-1.96%109,336
Mar 25, 20261.081.080.981.021.02-3.77%180,692
Mar 24, 20261.101.121.051.061.06-5.36%34,756
Mar 23, 20261.241.241.081.121.124.67%33,911
Mar 20, 20261.121.171.071.071.07-5.31%64,653
Mar 19, 20261.181.191.121.131.13-0.88%13,159
Mar 18, 20261.181.181.131.141.14-1.72%26,096
Mar 17, 20261.111.191.111.161.161.75%31,258
Mar 16, 20261.241.241.131.141.142.70%36,337
Mar 13, 20261.221.221.051.111.11-5.13%69,625
Mar 12, 20261.141.181.071.171.170.86%54,065
Mar 11, 20261.151.221.101.161.160.87%72,224
Mar 10, 20261.051.151.051.151.157.48%62,040
Mar 9, 20261.021.081.011.071.070.94%129,705
Mar 6, 20261.031.081.021.061.062.91%40,058
Mar 5, 20261.061.121.031.031.03-5.50%38,219
Mar 4, 20261.201.201.051.091.09-57,981
Mar 3, 20261.051.151.001.091.092.83%88,582
Mar 2, 20261.111.121.061.061.06-5.36%37,260
Feb 27, 20261.111.161.081.121.122.75%72,057
Feb 26, 20261.151.161.081.091.09-5.22%67,762
Feb 25, 20261.221.231.151.151.15-7.26%64,934
Feb 24, 20261.301.331.211.241.24-1.59%95,094
Feb 23, 20261.191.451.111.261.265.00%413,886
Feb 20, 20261.201.211.141.201.20-40,799
Feb 19, 20261.121.211.091.201.207.14%78,090
Feb 18, 20260.991.190.991.121.1215.46%104,374
Feb 17, 20260.961.030.960.970.97-3.00%18,562
Feb 13, 20260.941.030.941.001.005.41%61,568
Feb 12, 20261.041.040.910.950.95-8.78%166,590
Feb 11, 20261.021.051.021.041.04-0.95%32,366
Feb 10, 20261.061.081.041.051.05-90,277
Feb 9, 20261.071.131.051.051.05-4.55%46,480
Feb 6, 20261.061.121.011.101.102.80%73,113
Feb 5, 20261.091.101.031.071.07-3.60%130,957
Feb 4, 20261.171.191.071.111.11-5.13%102,735
Feb 3, 20261.151.201.151.171.170.86%59,692