AEON Biopharma, Inc. Class A Common Stock (AEON)

Last Price1.0200

Change-0.0300 (-2.86%)

NYSE · Last Trade: Dec 27th, 3:41 PM EST

Historical Prices For AEON Biopharma, Inc. Class A Common Stock (AEON)

Date Range:

2025-09-27 - 2025-12-27

Date	Open	High	Low	Close	Volume	Adjusted Close
12/26/2025	1.07	1.08	1.02	1.02	131,287	1.02
12/24/2025	1.06	1.12	1.04	1.05	133,922	1.05
12/23/2025	1.02	1.03	1.00	1.03	148,823	1.03
12/22/2025	1.05	1.10	1.00	1.04	206,975	1.04
12/19/2025	1.01	1.13	1.00	1.08	294,029	1.08
12/18/2025	0.97	1.01	0.94	1.01	103,011	1.01
12/17/2025	1.02	1.06	0.93	0.97	238,420	0.97
12/16/2025	0.85	1.10	0.82	1.03	502,313	1.03
12/15/2025	0.80	0.89	0.80	0.86	133,913	0.86
12/12/2025	0.73	0.87	0.72	0.82	241,228	0.82
12/11/2025	0.76	0.78	0.75	0.76	143,441	0.76
12/10/2025	0.74	0.79	0.72	0.77	216,078	0.77
12/09/2025	0.74	0.78	0.72	0.72	61,279	0.72
12/08/2025	0.70	0.77	0.69	0.76	175,719	0.76
12/05/2025	0.74	0.75	0.65	0.67	233,797	0.67
12/04/2025	0.81	0.81	0.74	0.75	147,520	0.75
12/03/2025	0.81	0.83	0.78	0.81	53,799	0.81
12/02/2025	0.78	0.81	0.78	0.79	46,532	0.79
12/01/2025	0.79	0.83	0.79	0.79	105,219	0.79
11/28/2025	0.87	0.87	0.82	0.85	31,914	0.85
11/26/2025	0.81	0.87	0.79	0.84	92,780	0.84
11/25/2025	0.80	0.86	0.80	0.83	56,856	0.83
11/24/2025	0.85	0.85	0.77	0.82	134,696	0.82
11/21/2025	0.80	0.86	0.80	0.83	124,286	0.83
11/20/2025	0.92	0.93	0.77	0.82	416,653	0.82
11/19/2025	0.93	0.98	0.90	0.94	167,667	0.94
11/18/2025	0.88	1.14	0.88	0.96	1,378,902	0.96
11/17/2025	0.90	0.95	0.87	0.87	206,335	0.87
11/14/2025	0.95	0.99	0.88	0.90	150,017	0.90
11/13/2025	0.94	1.05	0.90	0.94	1,084,696	0.94
11/12/2025	0.90	0.94	0.89	0.91	56,878	0.91
11/11/2025	0.91	0.93	0.89	0.93	61,634	0.93
11/10/2025	0.91	0.97	0.91	0.94	123,631	0.94
11/07/2025	0.98	0.98	0.85	0.91	195,609	0.91
11/06/2025	1.00	1.04	0.97	0.97	156,561	0.97
11/05/2025	0.94	1.09	0.94	1.01	230,706	1.01
11/04/2025	0.91	0.98	0.90	0.95	159,036	0.95
11/03/2025	0.86	0.96	0.85	0.91	155,160	0.91
10/31/2025	0.84	0.86	0.83	0.85	99,824	0.85
10/30/2025	0.88	0.88	0.83	0.84	172,927	0.84
10/29/2025	0.91	0.93	0.86	0.88	172,009	0.88
10/28/2025	0.88	0.96	0.88	0.93	131,077	0.93
10/27/2025	0.95	0.95	0.88	0.91	149,482	0.91
10/24/2025	0.94	0.96	0.91	0.94	182,081	0.94
10/23/2025	1.02	1.03	0.88	0.91	448,795	0.91
10/22/2025	1.14	1.16	1.00	1.02	204,938	1.02
10/21/2025	1.16	1.25	1.09	1.13	204,573	1.13
10/20/2025	1.14	1.28	1.11	1.16	383,017	1.16
10/17/2025	1.34	1.41	1.03	1.10	889,306	1.10
10/16/2025	1.15	1.40	1.09	1.40	939,197	1.40
10/15/2025	1.20	1.20	0.99	1.10	456,730	1.10
10/14/2025	1.08	1.22	1.05	1.17	482,038	1.17
10/13/2025	1.14	1.20	1.06	1.07	426,827	1.07
10/10/2025	1.10	1.20	1.04	1.13	1,140,249	1.13
10/09/2025	0.95	1.03	0.90	1.03	797,754	1.03
10/08/2025	0.97	0.00	0.90	0.92	288,747	0.92
10/07/2025	0.86	0.95	0.84	0.94	495,854	0.94
10/06/2025	0.81	0.85	0.81	0.85	100,170	0.85
10/03/2025	0.82	0.82	0.80	0.81	80,257	0.81
10/02/2025	0.80	0.82	0.80	0.82	130,832	0.82
10/01/2025	0.81	0.82	0.78	0.80	85,853	0.80
9/30/2025	0.82	0.83	0.80	0.81	79,234	0.81
9/29/2025	0.84	0.84	0.78	0.82	133,936	0.82