AEON Biopharma, Inc. - AEON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.76	0.77	0.77	0.8	0.71	105,344
August 14, 2025	0.8	0.78	0.78	0.8	0.76	50,000
August 13, 2025	0.67	0.8	0.8	0.8	0.63	277,000
August 12, 2025	0.64	0.69	0.69	0.69	0.63	111,132
August 11, 2025	0.73	0.66	0.66	0.73	0.63	134,200
August 08, 2025	0.75	0.7	0.7	0.75	0.67	96,277
August 07, 2025	0.73	0.71	0.71	0.73	0.69	62,500
August 06, 2025	0.73	0.71	0.71	0.73	0.71	44,903
August 05, 2025	0.73	0.73	0.73	0.75	0.7	71,300
August 04, 2025	0.71	0.72	0.72	0.72	0.7	54,800
August 01, 2025	0.72	0.68	0.68	0.72	0.65	131,900
July 31, 2025	0.72	0.73	0.73	0.73	0.7	99,900
July 30, 2025	0.77	0.74	0.74	0.78	0.72	103,500
July 29, 2025	0.81	0.78	0.78	0.81	0.76	94,800
July 28, 2025	0.82	0.79	0.79	0.82	0.77	81,100
July 25, 2025	0.79	0.79	0.79	0.81	0.76	87,200
July 24, 2025	0.85	0.81	0.81	0.85	0.79	130,745
July 23, 2025	0.8	0.84	0.84	0.84	0.8	86,669
July 22, 2025	0.83	0.8	0.8	0.84	0.78	122,600
July 21, 2025	0.78	0.81	0.81	0.82	0.78	119,500
July 18, 2025	0.86	0.78	0.78	0.86	0.77	206,566
July 17, 2025	0.78	0.78	0.78	0.8	0.76	156,200
July 16, 2025	0.79	0.78	0.78	0.81	0.76	116,500
July 15, 2025	0.82	0.8	0.8	0.82	0.77	111,000
July 14, 2025	0.84	0.84	0.84	0.84	0.8	92,112
July 11, 2025	0.87	0.84	0.84	0.87	0.83	90,100
July 10, 2025	0.82	0.86	0.86	0.86	0.8	93,700
July 09, 2025	0.85	0.82	0.82	0.85	0.81	152,900
July 08, 2025	0.79	0.84	0.84	0.86	0.79	142,491
July 07, 2025	0.83	0.79	0.79	0.84	0.76	209,128
July 03, 2025	0.84	0.84	0.84	0.91	0.83	234,826
July 02, 2025	0.79	0.84	0.84	0.84	0.77	261,942
July 01, 2025	0.78	0.8	0.8	0.81	0.73	262,900
June 30, 2025	0.75	0.76	0.76	0.79	0.73	221,000
June 27, 2025	0.76	0.76	0.76	0.78	0.73	136,100
June 26, 2025	0.77	0.76	0.76	0.8	0.74	215,500
June 25, 2025	0.77	0.75	0.75	0.8	0.72	565,300
June 24, 2025	0.73	0.71	0.71	0.73	0.68	169,400
June 23, 2025	0.75	0.71	0.71	0.76	0.69	181,900
June 20, 2025	0.76	0.74	0.74	0.81	0.74	229,900
June 18, 2025	0.75	0.77	0.77	0.79	0.72	151,800
June 17, 2025	0.81	0.77	0.77	0.82	0.73	485,500
June 16, 2025	0.91	0.85	0.85	0.95	0.82	280,900
June 13, 2025	0.86	0.91	0.91	0.98	0.83	392,900
June 12, 2025	0.93	0.89	0.89	0.93	0.85	469,620
June 11, 2025	0.96	0.97	0.97	1.04	0.92	793,500
June 10, 2025	0.87	0.94	0.94	0.99	0.85	483,600
June 09, 2025	0.84	0.87	0.87	0.95	0.81	1.17M
June 06, 2025	0.73	0.82	0.82	0.83	0.7	635,201
June 05, 2025	0.7	0.73	0.73	0.73	0.66	668,300
June 04, 2025	0.57	0.66	0.66	0.7	0.57	800,300
June 03, 2025	0.57	0.59	0.59	0.59	0.53	231,300
June 02, 2025	0.59	0.55	0.55	0.59	0.53	393,200
May 30, 2025	0.58	0.58	0.58	0.63	0.57	185,126
May 29, 2025	0.62	0.6	0.6	0.64	0.57	506,900
May 28, 2025	0.6	0.62	0.62	0.64	0.59	1.02M
May 27, 2025	0.57	0.61	0.61	0.85	0.55	29.93M
May 23, 2025	0.53	0.53	0.53	0.56	0.53	228,602
May 22, 2025	0.51	0.55	0.55	0.55	0.48	412,907
May 21, 2025	0.5	0.49	0.49	0.51	0.46	379,000

AEON Biopharma, Inc. (AEON) NASDAQ