5 DAY PERFORMANCE
+429.23%
1 MONTH PERFORMANCE
+318.83%
3 MONTH PERFORMANCE
+35.10%
6 MONTH PERFORMANCE
-15.32%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
+36.36%
AEON Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.19 | $0.19 (0.26%) | $0.21 | $0.18 | 1.72 M | $9.71 M |
| 08/20/2026 | $0.21 | $0.19 (-5.8%) | $0.21 | $0.18 | 2.24 M | $9.76 M |
| 08/19/2026 | $0.23 | $0.20 (-13.55%) | $0.26 | $0.20 | 24.33 M | $10.03 M |
| 08/18/2026 | $0.26 | $0.25 (-5.04%) | $0.26 | $0.25 | 417.33 K | $12.38 M |
| 08/17/2026 | $0.28 | $0.26 (-8.03%) | $0.28 | $0.26 | 489.40 K | $12.91 M |
| 08/14/2026 | $0.28 | $0.28 (-0.69%) | $0.29 | $0.27 | 185.15 K | $13.90 M |
| 08/13/2026 | $0.28 | $0.27 (-3.8%) | $0.28 | $0.27 | 178.14 K | $13.67 M |
| 08/12/2026 | $0.28 | $0.28 (-0.36%) | $0.28 | $0.27 | 353.60 K | $13.90 M |
| 08/11/2026 | $0.28 | $0.27 (-1.59%) | $0.28 | $0.27 | 199.22 K | $3.30 M |
| 08/10/2026 | $0.29 | $0.28 (-4.34%) | $0.30 | $0.27 | 302.83 K | $3.36 M |
| 08/07/2026 | $0.28 | $0.28 (-1.32%) | $0.30 | $0.27 | 510.85 K | $3.35 M |
| 08/06/2026 | $0.29 | $0.28 (-2.28%) | $0.30 | $0.28 | 236.00 K | $3.42 M |
| 08/05/2026 | $0.30 | $0.29 (-4.86%) | $0.30 | $0.28 | 240.18 K | $3.51 M |
| 08/04/2026 | $0.29 | $0.30 (0.65%) | $0.32 | $0.28 | 434.35 K | $3.58 M |
| 08/03/2026 | $0.30 | $0.30 (-1.67%) | $0.31 | $0.28 | 795.92 K | $3.57 M |
| 07/31/2026 | $0.26 | $0.29 (12.69%) | $0.34 | $0.25 | 7.12 M | $3.55 M |
| 07/30/2026 | $0.25 | $0.26 (2.92%) | $0.26 | $0.23 | 281.30 K | $3.09 M |
| 07/29/2026 | $0.26 | $0.24 (-6.11%) | $0.26 | $0.24 | 175.44 K | $2.94 M |
| 07/28/2026 | $0.26 | $0.25 (-1.4%) | $0.26 | $0.24 | 232.14 K | $3.07 M |
| 07/27/2026 | $0.25 | $0.26 (3.46%) | $0.26 | $0.22 | 772.12 K | $3.15 M |
| 07/24/2026 | $0.26 | $0.25 (-3.58%) | $0.26 | $0.24 | 285.00 K | $3.03 M |
| 07/23/2026 | $0.27 | $0.26 (-3.17%) | $0.27 | $0.25 | 256.54 K | $3.15 M |
| 07/22/2026 | $0.29 | $0.28 (-4.68%) | $0.30 | $0.27 | 275.50 K | $3.33 M |
| 07/21/2026 | $0.28 | $0.29 (2.75%) | $0.30 | $0.28 | 363.30 K | $3.49 M |
| 07/20/2026 | $0.28 | $0.29 (3.58%) | $0.30 | $0.28 | 562.40 K | $3.50 M |
| 07/17/2026 | $0.28 | $0.29 (6.31%) | $0.31 | $0.28 | 662.80 K | $3.57 M |
| 07/16/2026 | $0.28 | $0.30 (6.14%) | $0.30 | $0.28 | 930.61 K | $3.60 M |
| 07/15/2026 | $0.30 | $0.30 (-1.71%) | $0.31 | $0.28 | 2.06 M | $3.63 M |
| 07/14/2026 | $0.29 | $0.36 (23.1%) | $0.37 | $0.26 | 46.92 M | $4.32 M |
| 07/13/2026 | $0.48 | $0.32 (-33.31%) | $0.48 | $0.30 | 15.84 M | $3.90 M |
| 07/10/2026 | $0.51 | $0.48 (-6.01%) | $0.52 | $0.48 | 66.19 K | $5.85 M |
| 07/09/2026 | $0.65 | $0.50 (-22.66%) | $0.68 | $0.50 | 545.92 K | $6.09 M |
| 07/08/2026 | $0.70 | $0.70 (0%) | $0.72 | $0.70 | 16.00 K | $8.48 M |
| 07/07/2026 | $0.72 | $0.70 (-2.61%) | $0.75 | $0.70 | 10.50 K | $8.48 M |
| 07/06/2026 | $0.70 | $0.73 (4.29%) | $0.73 | $0.70 | 12.40 K | $8.84 M |
| 07/02/2026 | $0.73 | $0.72 (-2.32%) | $0.75 | $0.71 | 20.64 K | $8.66 M |
| 07/01/2026 | $0.75 | $0.71 (-4.58%) | $0.75 | $0.70 | 12.54 K | $8.61 M |
| 06/30/2026 | $0.73 | $0.72 (-1.87%) | $0.75 | $0.70 | 20.64 K | $8.71 M |
| 06/29/2026 | $0.72 | $0.74 (2.72%) | $0.74 | $0.72 | 22.14 K | $8.95 M |
| 06/26/2026 | $0.73 | $0.72 (-1.01%) | $0.73 | $0.70 | 27.95 K | $8.74 M |
| 06/25/2026 | $0.72 | $0.69 (-4.15%) | $0.73 | $0.65 | 61.03 K | $8.35 M |
| 06/24/2026 | $0.70 | $0.73 (3.59%) | $0.74 | $0.70 | 17.94 K | $8.78 M |
| 06/23/2026 | $0.67 | $0.69 (3.04%) | $0.70 | $0.63 | 23.81 K | $8.38 M |
| 06/22/2026 | $0.67 | $0.66 (-2.14%) | $0.68 | $0.65 | 13.84 K | $7.98 M |
| 06/18/2026 | $0.66 | $0.67 (1.21%) | $0.68 | $0.51 | 60.37 K | $8.09 M |
| 06/17/2026 | $0.67 | $0.67 (0.46%) | $0.68 | $0.66 | 27.02 K | $8.15 M |
| 06/16/2026 | $0.73 | $0.67 (-8.15%) | $0.73 | $0.67 | 15.12 K | $8.12 M |
| 06/15/2026 | $0.74 | $0.67 (-9.52%) | $0.75 | $0.66 | 48.21 K | $8.05 M |
| 06/12/2026 | $0.74 | $0.72 (-3.35%) | $0.74 | $0.69 | 56.20 K | $8.66 M |
| 06/11/2026 | $0.71 | $0.70 (-2.11%) | $0.72 | $0.69 | 43.20 K | $8.41 M |
| 06/10/2026 | $0.71 | $0.71 (-0.48%) | $0.73 | $0.71 | 59.43 K | $8.60 M |
| 06/09/2026 | $0.74 | $0.72 (-2.71%) | $0.74 | $0.68 | 58.10 K | $8.68 M |
| 06/08/2026 | $0.72 | $0.73 (1.05%) | $0.74 | $0.72 | 7.14 K | $8.83 M |
| 06/05/2026 | $0.73 | $0.72 (-1.12%) | $0.74 | $0.72 | 18.23 K | $8.74 M |
| 06/04/2026 | $0.75 | $0.74 (-1.07%) | $0.75 | $0.73 | 16.60 K | $8.93 M |
| 06/03/2026 | $0.74 | $0.73 (-0.6%) | $0.74 | $0.73 | 9.54 K | $8.86 M |
| 06/02/2026 | $0.73 | $0.75 (2.77%) | $0.79 | $0.73 | 18.80 K | $9.08 M |
| 06/01/2026 | $0.73 | $0.75 (2.85%) | $0.76 | $0.72 | 27.40 K | $9.08 M |
| 05/29/2026 | $0.71 | $0.76 (6.08%) | $0.76 | $0.71 | 35.28 K | $9.16 M |
| 05/28/2026 | $0.72 | $0.72 (-0.57%) | $0.74 | $0.71 | 44.00 K | $8.67 M |
| 05/27/2026 | $0.75 | $0.75 (0%) | $0.77 | $0.75 | 16.41 K | $9.08 M |
| 05/26/2026 | $0.77 | $0.77 (-0.28%) | $0.81 | $0.77 | 62.20 K | $9.32 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.
