5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-10.67%
3 MONTH PERFORMANCE
+11.72%
6 MONTH PERFORMANCE
-1.22%
YEAR-TO-DATE PERFORMANCE
-97.92%
1 YEAR PERFORMANCE
-98.26%
AEON Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.74 | $0.67 (-9.2%) | $0.75 | $0.65 | 233.80 K | $7.82 M |
| 12/04/2025 | $0.81 | $0.75 (-7.59%) | $0.81 | $0.74 | 147.88 K | $8.71 M |
| 12/03/2025 | $0.81 | $0.82 (0.34%) | $0.83 | $0.78 | 53.80 K | $9.48 M |
| 12/02/2025 | $0.78 | $0.79 (1.62%) | $0.81 | $0.78 | 46.53 K | $9.19 M |
| 12/01/2025 | $0.79 | $0.79 (-0.2%) | $0.83 | $0.79 | 105.22 K | $9.19 M |
| 11/28/2025 | $0.87 | $0.85 (-3.09%) | $0.87 | $0.82 | 31.91 K | $9.85 M |
| 11/26/2025 | $0.81 | $0.84 (3.08%) | $0.87 | $0.79 | 92.78 K | $9.73 M |
| 11/25/2025 | $0.80 | $0.83 (3.93%) | $0.86 | $0.80 | 56.90 K | $9.71 M |
| 11/24/2025 | $0.85 | $0.82 (-2.95%) | $0.85 | $0.77 | 134.90 K | $9.60 M |
| 11/21/2025 | $0.80 | $0.83 (3.14%) | $0.86 | $0.80 | 124.30 K | $9.66 M |
| 11/20/2025 | $0.92 | $0.82 (-10.9%) | $0.93 | $0.77 | 418.50 K | $9.54 M |
| 11/19/2025 | $0.93 | $0.94 (1.12%) | $0.98 | $0.90 | 168.73 K | $10.94 M |
| 11/18/2025 | $0.88 | $0.96 (9.2%) | $1.14 | $0.88 | 1.40 M | $11.18 M |
| 11/17/2025 | $0.90 | $0.87 (-2.89%) | $0.95 | $0.87 | 207.00 K | $10.12 M |
| 11/14/2025 | $0.95 | $0.90 (-4.78%) | $0.99 | $0.88 | 150.02 K | $10.04 M |
| 11/13/2025 | $0.94 | $0.94 (0%) | $1.05 | $0.90 | 1.09 M | $10.43 M |
| 11/12/2025 | $0.90 | $0.91 (0.92%) | $0.94 | $0.89 | 56.90 K | $10.11 M |
| 11/11/2025 | $0.91 | $0.93 (2.71%) | $0.93 | $0.89 | 62.70 K | $10.34 M |
| 11/10/2025 | $0.91 | $0.94 (2.51%) | $0.97 | $0.91 | 123.63 K | $10.37 M |
| 11/07/2025 | $0.98 | $0.91 (-7.45%) | $0.98 | $0.85 | 195.61 K | $10.06 M |
| 11/06/2025 | $1.00 | $0.97 (-2.62%) | $1.04 | $0.97 | 157.30 K | $10.80 M |
| 11/05/2025 | $0.94 | $1.01 (7.3%) | $1.09 | $0.94 | 230.81 K | $11.20 M |
| 11/04/2025 | $0.91 | $0.95 (4.31%) | $0.98 | $0.90 | 162.43 K | $10.53 M |
| 11/03/2025 | $0.86 | $0.91 (5.23%) | $0.96 | $0.85 | 178.20 K | $10.09 M |
| 10/31/2025 | $0.84 | $0.85 (1.19%) | $0.86 | $0.83 | 99.82 K | $9.43 M |
| 10/30/2025 | $0.88 | $0.84 (-3.84%) | $0.88 | $0.83 | 173.02 K | $9.36 M |
| 10/29/2025 | $0.91 | $0.88 (-3.32%) | $0.93 | $0.86 | 172.01 K | $9.76 M |
| 10/28/2025 | $0.88 | $0.93 (5.36%) | $0.96 | $0.88 | 131.10 K | $10.31 M |
| 10/27/2025 | $0.95 | $0.91 (-4.06%) | $0.95 | $0.88 | 150.20 K | $10.09 M |
| 10/24/2025 | $0.94 | $0.94 (0.06%) | $0.96 | $0.91 | 182.10 K | $10.43 M |
| 10/23/2025 | $1.02 | $0.91 (-10.9%) | $1.03 | $0.88 | 448.92 K | $10.08 M |
| 10/22/2025 | $1.14 | $1.02 (-10.53%) | $1.16 | $1.00 | 206.12 K | $11.31 M |
| 10/21/2025 | $1.16 | $1.13 (-2.59%) | $1.25 | $1.09 | 207.10 K | $12.53 M |
| 10/20/2025 | $1.14 | $1.16 (1.75%) | $1.28 | $1.11 | 383.84 K | $12.87 M |
| 10/17/2025 | $1.34 | $1.10 (-17.91%) | $1.41 | $1.03 | 889.31 K | $12.20 M |
| 10/16/2025 | $1.15 | $1.40 (21.74%) | $1.40 | $1.09 | 965.70 K | $15.53 M |
| 10/15/2025 | $1.20 | $1.10 (-8.33%) | $1.20 | $0.99 | 457.03 K | $12.20 M |
| 10/14/2025 | $1.08 | $1.17 (8.33%) | $1.22 | $1.05 | 487.40 K | $12.98 M |
| 10/13/2025 | $1.14 | $1.07 (-6.14%) | $1.20 | $1.06 | 431.60 K | $11.87 M |
| 10/10/2025 | $1.10 | $1.13 (2.73%) | $1.20 | $1.04 | 1.14 M | $12.53 M |
| 10/09/2025 | $0.95 | $1.03 (8.88%) | $1.03 | $0.90 | 799.30 K | $11.42 M |
| 10/08/2025 | $0.97 | $0.92 (-5.15%) | $0.97 | $0.90 | 288.70 K | $10.20 M |
| 10/07/2025 | $0.86 | $0.94 (9.1%) | $0.95 | $0.84 | 497.30 K | $10.37 M |
| 10/06/2025 | $0.81 | $0.85 (4.94%) | $0.85 | $0.81 | 99.90 K | $9.43 M |
| 10/03/2025 | $0.82 | $0.81 (-1.22%) | $0.82 | $0.80 | 80.30 K | $8.98 M |
| 10/02/2025 | $0.80 | $0.82 (2%) | $0.82 | $0.80 | 134.80 K | $9.05 M |
| 10/01/2025 | $0.81 | $0.80 (-1.11%) | $0.82 | $0.78 | 85.90 K | $8.87 M |
| 09/30/2025 | $0.82 | $0.81 (-1.22%) | $0.83 | $0.80 | 81.40 K | $8.97 M |
| 09/29/2025 | $0.84 | $0.82 (-2.38%) | $0.84 | $0.78 | 135.60 K | $9.09 M |
| 09/26/2025 | $0.82 | $0.84 (2.68%) | $0.85 | $0.79 | 159.00 K | $9.34 M |
| 09/25/2025 | $0.76 | $0.78 (2.5%) | $0.81 | $0.74 | 76.00 K | $8.64 M |
| 09/24/2025 | $0.80 | $0.78 (-1.51%) | $0.80 | $0.76 | 141.80 K | $8.68 M |
| 09/23/2025 | $0.78 | $0.79 (1.41%) | $0.82 | $0.75 | 354.70 K | $8.77 M |
| 09/22/2025 | $0.75 | $0.77 (3.08%) | $0.77 | $0.74 | 109.60 K | $8.53 M |
| 09/19/2025 | $0.74 | $0.76 (3.81%) | $0.76 | $0.72 | 80.20 K | $8.46 M |
| 09/18/2025 | $0.75 | $0.76 (1.6%) | $0.78 | $0.75 | 49.70 K | $8.43 M |
| 09/17/2025 | $0.75 | $0.75 (-0.4%) | $0.78 | $0.75 | 31.50 K | $8.30 M |
| 09/16/2025 | $0.80 | $0.78 (-2.5%) | $0.80 | $0.76 | 47.70 K | $8.65 M |
| 09/15/2025 | $0.78 | $0.79 (1.28%) | $0.80 | $0.73 | 120.40 K | $8.76 M |
| 09/12/2025 | $0.80 | $0.78 (-2.5%) | $0.80 | $0.76 | 171.80 K | $8.65 M |
| 09/11/2025 | $0.72 | $0.77 (7.35%) | $0.80 | $0.72 | 71.54 K | $8.58 M |
| 09/10/2025 | $0.73 | $0.74 (1.23%) | $0.77 | $0.73 | 54.30 K | $8.20 M |
| 09/09/2025 | $0.73 | $0.75 (2.32%) | $0.75 | $0.73 | 78.05 K | $8.31 M |
| 09/08/2025 | $0.76 | $0.73 (-4.61%) | $0.77 | $0.73 | 74.70 K | $8.04 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.
