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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.12	0.13	0.13	0.13	0.12	2.27M
February 03, 2025	0.12	0.13	0.13	0.13	0.12	2.99M
January 31, 2025	0.12	0.13	0.13	0.14	0.12	7.72M
January 30, 2025	0.12	0.12	0.12	0.12	0.12	2.22M
January 29, 2025	0.12	0.12	0.12	0.13	0.12	3.11M
January 28, 2025	0.13	0.13	0.13	0.13	0.12	2.88M
January 27, 2025	0.13	0.13	0.13	0.13	0.12	5.24M
January 24, 2025	0.13	0.14	0.14	0.15	0.13	15.88M
January 23, 2025	0.12	0.13	0.13	0.13	0.11	6.21M
January 22, 2025	0.13	0.12	0.13	0.13	0.12	9.64M
January 21, 2025	0.15	0.13	0.13	0.15	0.12	12.26M
January 17, 2025	0.15	0.14	0.14	0.16	0.13	27.89M
January 16, 2025	0.11	0.17	0.17	0.22	0.11	662.39M
January 15, 2025	0.12	0.11	0.11	0.12	0.1	12.96M
January 14, 2025	0.14	0.13	0.13	0.14	0.13	8.51M
January 13, 2025	0.16	0.14	0.14	0.16	0.13	18.35M
January 10, 2025	0.2	0.19	0.19	0.2	0.18	8.7M
January 08, 2025	0.21	0.19	0.19	0.21	0.18	20.14M
January 07, 2025	0.23	0.22	0.22	0.27	0.2	47.91M
January 06, 2025	0.16	0.21	0.21	0.21	0.16	93.25M
January 03, 2025	0.56	0.57	0.57	0.59	0.55	135,446
January 02, 2025	0.53	0.55	0.55	0.58	0.53	64,836
December 31, 2024	0.56	0.54	0.54	0.58	0.5	244,402
December 30, 2024	0.59	0.56	0.56	0.59	0.54	303,517
December 27, 2024	0.62	0.59	0.59	0.63	0.57	257,914
December 26, 2024	0.58	0.6	0.6	0.62	0.58	121,117
December 24, 2024	0.61	0.58	0.58	0.64	0.56	155,023
December 23, 2024	0.63	0.6	0.6	0.65	0.59	137,027
December 20, 2024	0.63	0.65	0.65	0.65	0.58	164,511
December 19, 2024	0.66	0.65	0.65	0.66	0.6	220,482
December 18, 2024	0.65	0.67	0.67	0.68	0.63	145,881
December 17, 2024	0.65	0.65	0.65	0.67	0.61	82,840
December 16, 2024	0.7	0.65	0.65	0.71	0.61	144,050
December 13, 2024	0.71	0.67	0.67	0.75	0.65	98,685
December 12, 2024	0.89	0.71	0.71	0.9	0.71	378,298
December 11, 2024	0.62	0.9	0.9	0.9	0.62	1.04M
December 10, 2024	0.64	0.62	0.62	0.66	0.6	132,159
December 09, 2024	0.68	0.66	0.66	0.68	0.61	100,266
December 06, 2024	0.62	0.65	0.65	0.68	0.62	126,952
December 05, 2024	0.67	0.64	0.64	0.71	0.6	351,829
December 04, 2024	0.57	0.67	0.67	0.85	0.57	1.57M
December 03, 2024	0.62	0.58	0.58	0.71	0.55	491,655
December 02, 2024	0.56	0.6	0.6	0.64	0.55	317,741
November 29, 2024	0.56	0.54	0.54	0.56	0.54	112,082
November 27, 2024	0.56	0.54	0.54	0.57	0.54	104,956
November 26, 2024	0.56	0.55	0.55	0.56	0.53	64,217
November 25, 2024	0.53	0.55	0.55	0.58	0.52	131,727
November 22, 2024	0.56	0.53	0.53	0.58	0.52	150,185
November 21, 2024	0.56	0.56	0.56	0.59	0.55	112,118
November 20, 2024	0.6	0.56	0.56	0.6	0.55	100,389
November 19, 2024	0.59	0.58	0.58	0.6	0.57	146,766
November 18, 2024	0.61	0.6	0.6	0.64	0.58	149,353
November 15, 2024	0.61	0.62	0.62	0.66	0.6	130,302
November 14, 2024	0.7	0.66	0.66	0.71	0.66	100,831
November 13, 2024	0.75	0.69	0.69	0.76	0.69	203,565
November 12, 2024	0.82	0.75	0.75	0.88	0.73	165,817
November 11, 2024	0.75	0.82	0.82	0.82	0.73	192,601
November 08, 2024	0.81	0.75	0.75	0.82	0.65	246,501
November 07, 2024	0.82	0.8	0.8	0.87	0.8	108,782
November 06, 2024	0.87	0.85	0.85	0.88	0.83	63,598

AEON Biopharma, Inc. (AEON) NASDAQ