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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.81	0.75	0.75	0.81	0.74	145,065
December 03, 2025	0.81	0.82	0.82	0.83	0.78	53,801
December 02, 2025	0.78	0.79	0.79	0.81	0.78	46,532
December 01, 2025	0.79	0.79	0.79	0.83	0.79	105,223
November 28, 2025	0.87	0.85	0.85	0.87	0.82	31,914
November 26, 2025	0.81	0.84	0.84	0.87	0.79	92,780
November 25, 2025	0.8	0.83	0.83	0.86	0.8	56,900
November 24, 2025	0.85	0.82	0.82	0.85	0.77	134,900
November 21, 2025	0.8	0.83	0.83	0.86	0.8	124,300
November 20, 2025	0.92	0.82	0.82	0.93	0.77	418,495
November 19, 2025	0.93	0.94	0.94	0.98	0.9	168,726
November 18, 2025	0.88	0.96	0.96	1.14	0.88	1.38M
November 17, 2025	0.9	0.87	0.87	0.95	0.87	207,000
November 14, 2025	0.95	0.91	0.91	0.99	0.88	149,900
November 13, 2025	0.94	0.94	0.94	1.02	0.9	1.08M
November 12, 2025	0.9	0.91	0.91	0.94	0.89	56,900
November 11, 2025	0.91	0.93	0.93	0.93	0.89	62,700
November 10, 2025	0.91	0.94	0.94	0.97	0.91	123,600
November 07, 2025	0.98	0.91	0.91	0.98	0.85	194,200
November 06, 2025	1	0.97	0.97	1.04	0.97	153,869
November 05, 2025	0.94	1.01	1.01	1.08	0.94	227,627
November 04, 2025	0.91	0.95	0.95	0.98	0.9	157,000
November 03, 2025	0.87	0.91	0.91	0.96	0.85	178,200
October 31, 2025	0.84	0.85	0.85	0.87	0.83	99,800
October 30, 2025	0.88	0.84	0.84	0.88	0.83	173,000
October 29, 2025	0.91	0.88	0.88	0.93	0.86	171,600
October 28, 2025	0.88	0.93	0.93	0.96	0.88	130,000
October 27, 2025	0.95	0.91	0.91	0.95	0.88	150,200
October 24, 2025	0.94	0.94	0.94	0.96	0.91	181,200
October 23, 2025	1.02	0.91	0.91	1.03	0.88	448,900
October 22, 2025	1.14	1.02	1.02	1.16	1	204,700
October 21, 2025	1.16	1.13	1.13	1.25	1.09	207,100
October 20, 2025	1.14	1.16	1.16	1.28	1.11	383,800
October 17, 2025	1.34	1.1	1.1	1.41	1.03	875,800
October 16, 2025	1.15	1.4	1.4	1.4	1.09	965,700
October 15, 2025	1.2	1.1	1.1	1.2	0.99	453,200
October 14, 2025	1.08	1.17	1.17	1.22	1.05	479,900
October 13, 2025	1.14	1.07	1.07	1.2	1.06	431,600
October 10, 2025	1.1	1.13	1.13	1.2	1.04	1.12M
October 09, 2025	0.95	1.03	1.03	1.03	0.9	799,300
October 08, 2025	0.97	0.92	0.92	0.97	0.9	286,100
October 07, 2025	0.86	0.94	0.94	0.95	0.84	497,300
October 06, 2025	0.81	0.85	0.85	0.85	0.81	99,900
October 03, 2025	0.82	0.81	0.81	0.82	0.8	79,200
October 02, 2025	0.8	0.81	0.81	0.82	0.8	130,456
October 01, 2025	0.81	0.8	0.8	0.82	0.78	85,200
September 30, 2025	0.82	0.81	0.81	0.83	0.8	81,400
September 29, 2025	0.84	0.82	0.82	0.84	0.78	135,600
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

AEON Biopharma, Inc. (AEON) NASDAQ