AEON Biopharma Inc. (AEON)
0.41
0.01 (2.50%)
At close: Apr 14, 2025, 3:59 PM
0.41
0.61%
After-hours: Apr 14, 2025, 07:57 PM EDT
AEON Biopharma Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.40 | 0.40 | 0.42 | 0.42 | 0.39 | 0.39 | 0.41 | 0.41 | 2.50% | 376,540 |
| Apr 11, 2025 | 0.41 | 0.41 | 0.42 | 0.42 | 0.38 | 0.38 | 0.40 | 0.40 | -2.44% | 380,100 |
| Apr 10, 2025 | 0.44 | 0.43 | 0.44 | 0.43 | 0.39 | 0.39 | 0.41 | 0.41 | -4.65% | 280,500 |
| Apr 9, 2025 | 0.43 | 0.43 | 0.44 | 0.44 | 0.38 | 0.38 | 0.43 | 0.43 | 0.00% | 752,800 |
| Apr 8, 2025 | 0.42 | 0.42 | 0.44 | 0.44 | 0.40 | 0.40 | 0.43 | 0.43 | 2.38% | 364,300 |
| Apr 7, 2025 | 0.44 | 0.44 | 0.47 | 0.47 | 0.41 | 0.41 | 0.42 | 0.42 | -10.64% | 652,100 |
| Apr 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.45 | 0.45 | 0.47 | 0.47 | -11.32% | 389,500 |
| Apr 3, 2025 | 0.54 | 0.54 | 0.56 | 0.56 | 0.52 | 0.52 | 0.53 | 0.53 | -1.85% | 144,800 |
| Apr 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.50 | 0.50 | 0.54 | 0.54 | -8.47% | 612,700 |
| Apr 1, 2025 | 0.55 | 0.55 | 0.61 | 0.61 | 0.55 | 0.55 | 0.59 | 0.59 | 1.72% | 1,911,600 |
| Mar 31, 2025 | 0.57 | 0.57 | 0.61 | 0.61 | 0.55 | 0.55 | 0.58 | 0.58 | -1.69% | 452,700 |
| Mar 28, 2025 | 0.61 | 0.61 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | 0.59 | -7.81% | 496,700 |
| Mar 27, 2025 | 0.65 | 0.65 | 0.67 | 0.67 | 0.61 | 0.61 | 0.64 | 0.64 | -8.57% | 366,400 |
| Mar 26, 2025 | 0.65 | 0.65 | 0.70 | 0.70 | 0.61 | 0.61 | 0.70 | 0.70 | 4.48% | 568,800 |
| Mar 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.66 | 0.66 | 0.67 | 0.67 | -6.94% | 309,600 |
| Mar 24, 2025 | 0.70 | 0.70 | 0.72 | 0.72 | 0.66 | 0.66 | 0.72 | 0.72 | 7.46% | 518,700 |
| Mar 21, 2025 | 0.71 | 0.71 | 0.72 | 0.72 | 0.65 | 0.65 | 0.67 | 0.67 | -6.94% | 459,300 |
| Mar 20, 2025 | 0.85 | 0.85 | 0.87 | 0.87 | 0.67 | 0.67 | 0.72 | 0.72 | -4.00% | 1,704,700 |
| Mar 19, 2025 | 0.71 | 0.71 | 0.77 | 0.77 | 0.69 | 0.69 | 0.75 | 0.75 | 0.00% | 570,600 |
| Mar 18, 2025 | 0.73 | 0.73 | 0.85 | 0.85 | 0.68 | 0.68 | 0.75 | 0.75 | 2.74% | 956,100 |
| Mar 17, 2025 | 0.66 | 0.66 | 0.74 | 0.73 | 0.62 | 0.61 | 0.73 | 0.73 | 10.61% | 998,600 |
| Mar 14, 2025 | 0.61 | 0.61 | 0.67 | 0.67 | 0.59 | 0.59 | 0.66 | 0.66 | 10.00% | 932,200 |
| Mar 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.55 | 0.55 | 0.60 | 0.60 | -7.69% | 1,656,600 |
| Mar 12, 2025 | 0.68 | 0.68 | 0.69 | 0.69 | 0.62 | 0.62 | 0.65 | 0.65 | -7.14% | 1,074,900 |
| Mar 11, 2025 | 0.81 | 0.81 | 0.84 | 0.84 | 0.62 | 0.62 | 0.70 | 0.70 | -23.91% | 3,479,300 |
| Mar 10, 2025 | 0.76 | 0.77 | 1.34 | 1.34 | 0.74 | 0.73 | 0.92 | 0.92 | 39.39% | 73,934,100 |
| Mar 7, 2025 | 0.63 | 0.63 | 0.77 | 0.77 | 0.60 | 0.60 | 0.66 | 0.66 | -7.04% | 2,921,900 |
| Mar 6, 2025 | 0.52 | 0.52 | 0.82 | 0.82 | 0.49 | 0.49 | 0.71 | 0.71 | 47.92% | 60,299,000 |
| Mar 5, 2025 | 0.47 | 0.47 | 0.48 | 0.47 | 0.41 | 0.41 | 0.48 | 0.47 | 0.00% | 1,973,200 |
| Mar 4, 2025 | 0.45 | 0.45 | 0.52 | 0.53 | 0.40 | 0.40 | 0.48 | 0.48 | -21.31% | 14,988,800 |
| Mar 3, 2025 | 0.69 | 0.69 | 0.73 | 0.73 | 0.58 | 0.58 | 0.61 | 0.61 | -18.67% | 2,242,900 |
| Feb 28, 2025 | 0.76 | 0.76 | 0.85 | 0.85 | 0.67 | 0.67 | 0.75 | 0.75 | -11.76% | 4,045,500 |
| Feb 27, 2025 | 1.26 | 1.26 | 1.29 | 1.29 | 0.82 | 0.82 | 0.85 | 0.85 | -40.14% | 5,029,800 |
| Feb 26, 2025 | 1.82 | 1.82 | 2.04 | 2.04 | 1.36 | 1.36 | 1.42 | 1.42 | -71.02% | 4,600,600 |
| Feb 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0 |
| Feb 24, 2025 | 8.35 | 8.35 | 8.93 | 8.93 | 4.90 | 4.90 | 4.90 | 4.90 | -43.29% | 182,472 |
| Feb 21, 2025 | 7.85 | 7.85 | 9.72 | 9.72 | 7.56 | 7.56 | 8.64 | 8.64 | 12.21% | 263,904 |
| Feb 20, 2025 | 7.99 | 7.99 | 8.06 | 8.06 | 7.49 | 7.49 | 7.70 | 7.70 | -7.00% | 83,221 |
| Feb 19, 2025 | 8.06 | 8.06 | 8.28 | 8.28 | 7.42 | 7.42 | 8.28 | 8.28 | 5.48% | 359,140 |
| Feb 18, 2025 | 8.88 | 8.88 | 8.99 | 8.99 | 7.81 | 7.81 | 7.85 | 7.85 | -15.50% | 106,756 |
| Feb 14, 2025 | 8.89 | 8.89 | 9.29 | 9.29 | 8.71 | 8.71 | 9.29 | 9.29 | -0.75% | 42,846 |
| Feb 13, 2025 | 9.44 | 9.44 | 9.48 | 9.48 | 8.78 | 8.78 | 9.36 | 9.36 | -4.39% | 51,238 |
| Feb 12, 2025 | 9.16 | 9.16 | 10.01 | 10.01 | 8.92 | 8.92 | 9.79 | 9.79 | 0.51% | 80,543 |
| Feb 11, 2025 | 8.68 | 8.68 | 9.93 | 9.93 | 8.42 | 8.42 | 9.74 | 9.74 | 4.17% | 107,771 |
| Feb 10, 2025 | 9.29 | 9.29 | 9.36 | 9.36 | 8.64 | 8.64 | 9.35 | 9.35 | -0.32% | 71,170 |
| Feb 7, 2025 | 9.56 | 9.56 | 9.75 | 9.75 | 9.11 | 9.11 | 9.38 | 9.38 | -6.94% | 52,188 |
| Feb 6, 2025 | 8.68 | 8.68 | 10.08 | 10.08 | 8.68 | 8.68 | 10.08 | 10.08 | 16.13% | 89,212 |
| Feb 5, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.65 | 8.65 | 8.68 | 8.68 | -3.66% | 26,060 |
| Feb 4, 2025 | 8.70 | 8.70 | 9.06 | 9.06 | 8.68 | 8.68 | 9.01 | 9.01 | -3.74% | 33,423 |
| Feb 3, 2025 | 8.42 | 8.42 | 9.36 | 9.36 | 8.42 | 8.42 | 9.36 | 9.36 | 0.97% | 41,563 |