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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AEON Biopharma, Inc. (AEON) NASDAQ