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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.14	1.09	1.09	1.15	1.05	200,006
January 12, 2026	1.07	1.1	1.1	1.15	1.05	139,519
January 09, 2026	1.11	1.08	1.08	1.11	1.04	87,568
January 08, 2026	1.15	1.09	1.09	1.16	1.02	214,899
January 07, 2026	1.24	1.18	1.18	1.25	1.14	168,900
January 06, 2026	1.19	1.24	1.24	1.25	1.17	174,101
January 05, 2026	1.11	1.13	1.13	1.25	1.11	415,800
January 02, 2026	1.1	1.11	1.11	1.17	1.05	178,422
December 31, 2025	1.08	1.1	1.1	1.23	1.08	534,156
December 30, 2025	1.02	1.08	1.08	1.1	1.01	142,534
December 29, 2025	1.02	1.02	1.02	1.04	1.01	91,000
December 26, 2025	1.07	1.02	1.02	1.08	1.02	140,787
December 24, 2025	1.06	1.05	1.05	1.12	1.04	133,922
December 23, 2025	1.02	1.03	1.03	1.03	1	149,131
December 22, 2025	1.05	1.04	1.04	1.1	1	207,000
December 19, 2025	1.01	1.08	1.08	1.13	1	294,029
December 18, 2025	0.97	1.01	1.01	1.01	0.94	103,700
December 17, 2025	1.02	0.97	0.97	1.06	0.93	239,045
December 16, 2025	0.85	1.03	1.03	1.1	0.82	504,103
December 15, 2025	0.8	0.86	0.86	0.89	0.8	134,732
December 12, 2025	0.73	0.82	0.82	0.87	0.72	241,228
December 11, 2025	0.76	0.76	0.76	0.78	0.75	143,441
December 10, 2025	0.74	0.77	0.77	0.79	0.72	216,225
December 09, 2025	0.74	0.72	0.72	0.78	0.72	60,916
December 08, 2025	0.7	0.76	0.76	0.77	0.69	175,843
December 05, 2025	0.74	0.67	0.67	0.75	0.65	226,483
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

AEON Biopharma, Inc. (AEON) AMEX