5 DAY PERFORMANCE
+51.71%
1 MONTH PERFORMANCE
+46.59%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
+2.94%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
+38.34%
AEON Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $0.82 | $0.78 (-5.22%) | $0.82 | $0.75 | 134.78 K | $9.41 M |
| 05/21/2026 | $0.83 | $0.82 (-1.42%) | $0.85 | $0.81 | 39.03 K | $9.94 M |
| 05/20/2026 | $0.85 | $0.86 (1.42%) | $0.88 | $0.84 | 37.00 K | $10.45 M |
| 05/19/2026 | $0.86 | $0.86 (-0.33%) | $0.86 | $0.84 | 29.44 K | $10.35 M |
| 05/18/2026 | $0.75 | $0.86 (13.4%) | $0.89 | $0.75 | 255.31 K | $10.35 M |
| 05/15/2026 | $0.78 | $0.72 (-7.49%) | $0.80 | $0.70 | 95.94 K | $8.74 M |
| 05/14/2026 | $0.81 | $0.80 (-0.5%) | $0.81 | $0.80 | 32.15 K | $9.70 M |
| 05/13/2026 | $0.87 | $0.82 (-5.65%) | $0.88 | $0.81 | 162.11 K | $9.93 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 | $10.76 M |
| 04/01/2026 | $1.02 | $0.98 (-4.08%) | $1.02 | $0.95 | 104.12 K | $11.84 M |
| 03/31/2026 | $1.20 | $0.99 (-17.92%) | $1.20 | $0.96 | 59.15 K | $11.92 M |
| 03/30/2026 | $1.13 | $0.99 (-12.43%) | $1.13 | $0.98 | 129.02 K | $11.98 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.
