5 DAY PERFORMANCE
+16.67%
1 MONTH PERFORMANCE
+22.18%
3 MONTH PERFORMANCE
+5.00%
6 MONTH PERFORMANCE
+11.70%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
+109.16%
AEON Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.87 | $0.82 (-5.65%) | $0.88 | $0.82 | 152.42 K | $10.29 M |
| 05/12/2026 | $0.90 | $0.88 (-2.47%) | $0.90 | $0.88 | 15.34 K | $10.65 M |
| 05/11/2026 | $0.90 | $0.88 (-2%) | $0.90 | $0.80 | 85.50 K | $10.68 M |
| 05/08/2026 | $0.93 | $0.90 (-3.04%) | $0.96 | $0.89 | 61.82 K | $10.90 M |
| 05/07/2026 | $0.91 | $0.91 (0.35%) | $0.94 | $0.90 | 24.06 K | $11.02 M |
| 05/06/2026 | $0.93 | $0.91 (-2.96%) | $0.96 | $0.90 | 62.00 K | $10.96 M |
| 05/05/2026 | $0.92 | $0.93 (0.53%) | $0.97 | $0.92 | 17.50 K | $11.20 M |
| 05/04/2026 | $0.88 | $0.95 (7.95%) | $1.03 | $0.88 | 135.70 K | $11.50 M |
| 05/01/2026 | $0.92 | $0.89 (-3.59%) | $0.95 | $0.89 | 74.10 K | $10.77 M |
| 04/30/2026 | $0.94 | $0.92 (-1.35%) | $0.96 | $0.91 | 69.78 K | $11.17 M |
| 04/29/2026 | $0.98 | $0.95 (-2.35%) | $1.03 | $0.90 | 129.90 K | $11.56 M |
| 04/28/2026 | $1.02 | $0.98 (-3.49%) | $1.05 | $0.98 | 38.38 K | $11.92 M |
| 04/27/2026 | $0.97 | $1.04 (7.22%) | $1.06 | $0.97 | 111.94 K | $12.59 M |
| 04/24/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $0.98 | 35.90 K | $12.71 M |
| 04/23/2026 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.00 | 70.98 K | $12.59 M |
| 04/22/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 52.50 K | $13.20 M |
| 04/21/2026 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.04 | 113.62 K | $13.07 M |
| 04/20/2026 | $1.02 | $1.07 (4.9%) | $1.09 | $1.02 | 187.34 K | $12.95 M |
| 04/17/2026 | $0.98 | $1.02 (4.08%) | $1.07 | $0.98 | 190.27 K | $12.35 M |
| 04/16/2026 | $0.99 | $0.99 (-0.2%) | $0.99 | $0.95 | 50.89 K | $11.96 M |
| 04/15/2026 | $0.87 | $0.95 (8.72%) | $0.95 | $0.85 | 1.12 M | $11.45 M |
| 04/14/2026 | $0.85 | $0.89 (4.7%) | $0.90 | $0.83 | 72.84 K | $10.76 M |
| 04/13/2026 | $0.84 | $0.86 (2.89%) | $0.87 | $0.82 | 46.53 K | $10.40 M |
| 04/10/2026 | $0.81 | $0.84 (3.27%) | $0.88 | $0.81 | 26.30 K | $10.17 M |
| 04/09/2026 | $0.90 | $0.83 (-7.78%) | $0.92 | $0.83 | 67.44 K | $10.05 M |
| 04/08/2026 | $0.92 | $0.90 (-2.17%) | $0.94 | $0.88 | 83.82 K | $10.90 M |
| 04/07/2026 | $0.92 | $0.94 (1.77%) | $0.95 | $0.90 | 94.10 K | $11.35 M |
| 04/06/2026 | $0.87 | $0.91 (4.48%) | $0.96 | $0.86 | 117.20 K | $11.02 M |
| 04/02/2026 | $1.01 | $0.89 (-12%) | $1.01 | $0.87 | 98.00 K | $10.34 M |
| 04/01/2026 | $1.02 | $0.98 (-4.08%) | $1.02 | $0.95 | 104.12 K | $11.38 M |
| 03/31/2026 | $1.20 | $0.99 (-17.92%) | $1.20 | $0.96 | 59.15 K | $11.46 M |
| 03/30/2026 | $1.13 | $0.99 (-12.43%) | $1.13 | $0.98 | 129.02 K | $11.51 M |
| 03/27/2026 | $0.98 | $1.16 (18.36%) | $1.33 | $0.98 | 299.40 K | $13.50 M |
| 03/26/2026 | $0.98 | $1.00 (2.04%) | $1.04 | $0.98 | 109.34 K | $11.63 M |
| 03/25/2026 | $1.08 | $1.02 (-5.56%) | $1.08 | $0.98 | 180.70 K | $11.87 M |
| 03/24/2026 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.05 | 34.80 K | $12.33 M |
| 03/23/2026 | $1.24 | $1.12 (-9.68%) | $1.24 | $1.08 | 33.91 K | $13.03 M |
| 03/20/2026 | $1.12 | $1.07 (-4.46%) | $1.17 | $1.07 | 64.70 K | $12.45 M |
| 03/19/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.12 | 13.20 K | $13.15 M |
| 03/18/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 26.10 K | $13.26 M |
| 03/17/2026 | $1.11 | $1.16 (4.5%) | $1.19 | $1.11 | 31.26 K | $13.50 M |
| 03/16/2026 | $1.24 | $1.14 (-8.06%) | $1.24 | $1.13 | 36.34 K | $13.26 M |
| 03/13/2026 | $1.22 | $1.11 (-9.02%) | $1.22 | $1.05 | 69.63 K | $12.91 M |
| 03/12/2026 | $1.14 | $1.17 (2.63%) | $1.18 | $1.07 | 54.10 K | $13.61 M |
| 03/11/2026 | $1.15 | $1.16 (0.87%) | $1.22 | $1.10 | 72.22 K | $13.50 M |
| 03/10/2026 | $1.05 | $1.15 (9.52%) | $1.15 | $1.05 | 62.04 K | $13.38 M |
| 03/09/2026 | $1.02 | $1.07 (4.9%) | $1.08 | $1.01 | 129.71 K | $12.45 M |
| 03/06/2026 | $1.03 | $1.06 (2.91%) | $1.08 | $1.02 | 40.06 K | $12.33 M |
| 03/05/2026 | $1.06 | $1.03 (-2.83%) | $1.12 | $1.03 | 38.22 K | $11.98 M |
| 03/04/2026 | $1.20 | $1.09 (-9.17%) | $1.20 | $1.05 | 58.00 K | $12.68 M |
| 03/03/2026 | $1.05 | $1.09 (3.81%) | $1.15 | $1.00 | 88.58 K | $12.68 M |
| 03/02/2026 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.06 | 37.26 K | $12.33 M |
| 02/27/2026 | $1.11 | $1.12 (0.9%) | $1.16 | $1.08 | 72.10 K | $13.03 M |
| 02/26/2026 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.08 | 67.80 K | $12.68 M |
| 02/25/2026 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.15 | 64.93 K | $13.38 M |
| 02/24/2026 | $1.30 | $1.24 (-4.62%) | $1.33 | $1.21 | 95.09 K | $14.43 M |
| 02/23/2026 | $1.19 | $1.26 (5.88%) | $1.45 | $1.11 | 413.89 K | $14.66 M |
| 02/20/2026 | $1.20 | $1.20 (0%) | $1.21 | $1.14 | 40.80 K | $13.96 M |
| 02/19/2026 | $1.12 | $1.20 (7.14%) | $1.21 | $1.09 | 78.10 K | $13.96 M |
| 02/18/2026 | $0.99 | $1.12 (13.13%) | $1.19 | $0.99 | 104.40 K | $13.03 M |
| 02/17/2026 | $0.96 | $0.97 (1.04%) | $1.03 | $0.96 | 18.60 K | $11.28 M |
| 02/13/2026 | $0.94 | $1.00 (6.47%) | $1.03 | $0.94 | 61.60 K | $11.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
