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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AEON Biopharma, Inc. (AEON) NASDAQ