5 DAY PERFORMANCE
-68.18%
1 MONTH PERFORMANCE
-97.76%
3 MONTH PERFORMANCE
-99.57%
6 MONTH PERFORMANCE
-99.61%
YEAR-TO-DATE PERFORMANCE
-99.46%
1 YEAR PERFORMANCE
-99.98%
AEON Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.68 | $0.65 (-3.89%) | $0.69 | $0.62 | 996,901 | $25.22 M |
| 03/11/2025 | $0.81 | $0.70 (-13.58%) | $0.84 | $0.62 | 3.48 M | $27.19 M |
| 03/10/2025 | $0.77 | $0.92 (20.26%) | $1.34 | $0.74 | 73.93 M | $35.74 M |
| 03/07/2025 | $0.63 | $0.66 (4.6%) | $0.77 | $0.60 | 2.92 M | $25.64 M |
| 03/06/2025 | $0.52 | $0.71 (36.54%) | $0.82 | $0.49 | 60.30 M | $27.58 M |
| 03/05/2025 | $0.47 | $0.48 (1.06%) | $0.48 | $0.41 | 1.97 M | $18.45 M |
| 03/04/2025 | $0.45 | $0.48 (6.19%) | $0.53 | $0.40 | 14.99 M | $18.64 M |
| 03/03/2025 | $0.69 | $0.61 (-11.08%) | $0.73 | $0.58 | 2.24 M | $23.69 M |
| 02/28/2025 | $0.76 | $0.75 (-1.83%) | $0.85 | $0.67 | 4.05 M | $29.13 M |
| 02/27/2025 | $1.26 | $0.85 (-32.54%) | $1.29 | $0.82 | 5.03 M | $33.02 M |
| 02/26/2025 | $1.82 | $1.42 (-21.98%) | $2.04 | $1.36 | 4.60 M | $55.16 M |
| 02/25/2025 | $4.90 | $4.90 (0%) | $4.90 | $4.90 | 0 | $190.33 M |
| 02/24/2025 | $8.35 | $4.90 (-41.32%) | $8.93 | $4.90 | 182,472 | $190.33 M |
| 02/21/2025 | $7.85 | $8.64 (10.06%) | $9.72 | $7.56 | 263,904 | $4.66 M |
| 02/20/2025 | $7.99 | $7.70 (-3.63%) | $8.06 | $7.49 | 83,221 | $4.16 M |
| 02/19/2025 | $8.06 | $8.28 (2.73%) | $8.28 | $7.42 | 359,140 | $4.47 M |
| 02/18/2025 | $8.88 | $7.85 (-11.6%) | $8.99 | $7.81 | 106,756 | $4.23 M |
| 02/14/2025 | $8.89 | $9.29 (4.5%) | $9.29 | $8.71 | 42,846 | $5.01 M |
| 02/13/2025 | $9.44 | $9.36 (-0.85%) | $9.48 | $8.78 | 51,238 | $5.05 M |
| 02/12/2025 | $9.16 | $9.79 (6.88%) | $10.01 | $8.92 | 80,543 | $5.28 M |
| 02/11/2025 | $8.68 | $9.74 (12.21%) | $9.93 | $8.42 | 107,771 | $5.26 M |
| 02/10/2025 | $9.29 | $9.35 (0.65%) | $9.36 | $8.64 | 71,170 | $5.05 M |
| 02/07/2025 | $9.56 | $9.38 (-1.88%) | $9.75 | $9.11 | 52,188 | $5.06 M |
| 02/06/2025 | $8.68 | $10.08 (16.13%) | $10.08 | $8.68 | 89,212 | $5.44 M |
| 02/05/2025 | $9.01 | $8.68 (-3.66%) | $9.01 | $8.65 | 26,060 | $4.68 M |
| 02/04/2025 | $8.70 | $9.01 (3.56%) | $9.06 | $8.68 | 33,423 | $4.86 M |
| 02/03/2025 | $8.42 | $9.36 (11.16%) | $9.36 | $8.42 | 41,563 | $5.05 M |
| 01/31/2025 | $8.72 | $9.27 (6.31%) | $10.38 | $8.72 | 107,195 | $5.00 M |
| 01/30/2025 | $8.82 | $8.75 (-0.79%) | $8.86 | $8.49 | 30,838 | $4.72 M |
| 01/29/2025 | $8.85 | $8.64 (-2.37%) | $9.01 | $8.28 | 44,619 | $4.66 M |
| 01/28/2025 | $9.09 | $9.04 (-0.55%) | $9.27 | $8.92 | 39,976 | $4.88 M |
| 01/27/2025 | $9.45 | $9.31 (-1.48%) | $9.71 | $8.86 | 72,732 | $5.02 M |
| 01/24/2025 | $9.63 | $9.96 (3.43%) | $11.02 | $9.36 | 224,229 | $5.37 M |
| 01/23/2025 | $8.78 | $9.22 (5.01%) | $9.36 | $8.12 | 96,443 | $4.97 M |
| 01/22/2025 | $9.36 | $8.97 (-4.17%) | $9.41 | $8.56 | 133,856 | $4.84 M |
| 01/21/2025 | $10.18 | $9.30 (-8.64%) | $10.51 | $8.94 | 170,276 | $5.02 M |
| 01/17/2025 | $10.80 | $11.09 (2.69%) | $11.71 | $9.44 | 414,689 | $5.98 M |
| 01/16/2025 | $8.17 | $12.30 (50.55%) | $16.06 | $7.73 | 9.29 M | $6.64 M |
| 01/15/2025 | $8.70 | $7.89 (-9.31%) | $8.90 | $7.29 | 180,038 | $4.26 M |
| 01/14/2025 | $10.08 | $9.14 (-9.33%) | $10.30 | $9.06 | 118,242 | $4.93 M |
| 01/13/2025 | $11.52 | $10.15 (-11.89%) | $11.52 | $9.42 | 261,227 | $5.48 M |
| 01/10/2025 | $13.82 | $13.36 (-3.33%) | $14.21 | $12.74 | 124,440 | $7.21 M |
| 01/08/2025 | $15.12 | $13.69 (-9.46%) | $15.16 | $12.60 | 322,595 | $7.38 M |
| 01/07/2025 | $16.56 | $15.91 (-3.93%) | $19.32 | $14.21 | 676,217 | $8.58 M |
| 01/06/2025 | $11.52 | $15.12 (31.25%) | $15.19 | $11.52 | 1.34 M | $8.16 M |
| 01/03/2025 | $40.28 | $40.97 (1.71%) | $42.48 | $39.60 | 1,888 | $22.10 M |
| 01/02/2025 | $38.88 | $39.59 (1.83%) | $41.80 | $37.97 | 900 | $21.36 M |
| 12/31/2024 | $40.32 | $38.88 (-3.57%) | $41.76 | $36.17 | 3,394 | $20.98 M |
| 12/30/2024 | $42.26 | $40.32 (-4.59%) | $42.65 | $38.88 | 4,215 | $21.75 M |
| 12/27/2024 | $44.71 | $42.48 (-4.99%) | $45.29 | $41.04 | 3,583 | $22.92 M |
| 12/26/2024 | $41.90 | $43.20 (3.1%) | $44.64 | $41.76 | 1,682 | $23.31 M |
| 12/24/2024 | $43.95 | $41.90 (-4.66%) | $46.32 | $40.36 | 2,153 | $22.60 M |
| 12/23/2024 | $45.40 | $43.16 (-4.93%) | $46.67 | $42.78 | 1,903 | $23.28 M |
| 12/20/2024 | $45.36 | $46.80 (3.17%) | $46.80 | $41.76 | 2,285 | $25.25 M |
| 12/19/2024 | $47.52 | $46.76 (-1.6%) | $47.68 | $43.20 | 3,062 | $25.23 M |
| 12/18/2024 | $46.80 | $47.88 (2.31%) | $49.11 | $45.11 | 2,026 | $25.83 M |
| 12/17/2024 | $46.44 | $46.80 (0.78%) | $47.88 | $43.92 | 1,152 | $25.25 M |
| 12/16/2024 | $50.04 | $46.80 (-6.47%) | $51.26 | $43.98 | 2,000 | $25.25 M |
| 12/13/2024 | $51.20 | $48.53 (-5.21%) | $53.99 | $46.88 | 1,376 | $26.18 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.
