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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.82	0.84	0.84	0.85	0.79	156,812
September 25, 2025	0.76	0.78	0.78	0.81	0.74	76,000
September 24, 2025	0.8	0.78	0.78	0.8	0.76	141,800
September 23, 2025	0.78	0.79	0.79	0.82	0.75	354,700
September 22, 2025	0.75	0.77	0.77	0.77	0.74	109,600
September 19, 2025	0.74	0.76	0.76	0.76	0.72	80,200
September 18, 2025	0.75	0.76	0.76	0.78	0.75	48,650
September 17, 2025	0.75	0.75	0.75	0.78	0.75	31,500
September 16, 2025	0.8	0.78	0.78	0.8	0.76	47,700
September 15, 2025	0.78	0.79	0.79	0.8	0.73	120,400
September 12, 2025	0.8	0.78	0.78	0.8	0.76	171,800
September 11, 2025	0.72	0.77	0.77	0.8	0.72	71,256
September 10, 2025	0.73	0.74	0.74	0.77	0.73	54,300
September 09, 2025	0.73	0.75	0.75	0.75	0.73	78,047
September 08, 2025	0.76	0.73	0.73	0.77	0.73	74,700
September 05, 2025	0.77	0.76	0.76	0.79	0.73	83,600
September 04, 2025	0.8	0.77	0.77	0.8	0.73	44,073
September 03, 2025	0.72	0.81	0.81	0.81	0.7	135,500
September 02, 2025	0.71	0.74	0.74	0.75	0.71	28,600
August 29, 2025	0.77	0.73	0.73	0.78	0.73	55,800
August 28, 2025	0.77	0.78	0.78	0.8	0.73	154,900
August 27, 2025	0.77	0.77	0.77	0.77	0.72	33,300
August 26, 2025	0.75	0.76	0.76	0.76	0.75	97,842
August 25, 2025	0.75	0.73	0.73	0.76	0.72	47,100
August 22, 2025	0.69	0.77	0.77	0.77	0.67	115,800
August 21, 2025	0.68	0.69	0.69	0.7	0.67	23,700
August 20, 2025	0.75	0.69	0.69	0.75	0.66	66,546
August 19, 2025	0.72	0.73	0.73	0.76	0.72	41,604
August 18, 2025	0.77	0.76	0.76	0.77	0.73	61,000
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

AEON Biopharma, Inc. (AEON) NASDAQ