5 DAY PERFORMANCE
+16.00%
1 MONTH PERFORMANCE
+1.75%
3 MONTH PERFORMANCE
+20.71%
6 MONTH PERFORMANCE
+53.64%
YEAR-TO-DATE PERFORMANCE
+5.45%
1 YEAR PERFORMANCE
-85.22%
AEON Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.99 | $1.12 (13.13%) | $1.19 | $0.99 | 102.01 K | $13.03 M |
| 02/17/2026 | $0.96 | $0.97 (1.04%) | $1.03 | $0.96 | 18.60 K | $11.28 M |
| 02/13/2026 | $0.94 | $1.00 (6.47%) | $1.03 | $0.94 | 61.60 K | $11.63 M |
| 02/12/2026 | $1.04 | $0.95 (-8.78%) | $1.04 | $0.91 | 166.60 K | $11.04 M |
| 02/11/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.02 | 32.37 K | $12.10 M |
| 02/10/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.04 | 90.30 K | $12.22 M |
| 02/09/2026 | $1.07 | $1.05 (-1.87%) | $1.13 | $1.05 | 46.50 K | $12.22 M |
| 02/06/2026 | $1.06 | $1.10 (3.77%) | $1.12 | $1.01 | 73.11 K | $12.80 M |
| 02/05/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.03 | 130.96 K | $12.45 M |
| 02/04/2026 | $1.17 | $1.11 (-5.13%) | $1.19 | $1.07 | 102.74 K | $12.91 M |
| 02/03/2026 | $1.15 | $1.17 (1.74%) | $1.20 | $1.15 | 59.70 K | $13.61 M |
| 02/02/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.13 | 143.40 K | $13.50 M |
| 01/30/2026 | $1.16 | $1.16 (0%) | $1.21 | $1.14 | 93.13 K | $13.50 M |
| 01/29/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.13 | 50.57 K | $13.84 M |
| 01/28/2026 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.13 | 86.05 K | $13.73 M |
| 01/27/2026 | $1.15 | $1.20 (4.35%) | $1.27 | $1.15 | 89.70 K | $13.96 M |
| 01/26/2026 | $1.10 | $1.19 (8.18%) | $1.19 | $1.10 | 130.11 K | $13.84 M |
| 01/23/2026 | $1.13 | $1.11 (-1.77%) | $1.24 | $1.11 | 163.30 K | $12.91 M |
| 01/22/2026 | $1.34 | $1.17 (-12.69%) | $1.37 | $1.10 | 1.85 M | $13.61 M |
| 01/21/2026 | $1.32 | $1.36 (3.03%) | $1.40 | $1.20 | 492.54 K | $15.82 M |
| 01/20/2026 | $1.14 | $1.20 (5.26%) | $1.37 | $1.14 | 514.40 K | $13.96 M |
| 01/16/2026 | $1.12 | $1.14 (1.79%) | $1.17 | $1.11 | 63.70 K | $13.26 M |
| 01/15/2026 | $1.10 | $1.15 (4.55%) | $1.18 | $1.09 | 212.00 K | $13.38 M |
| 01/14/2026 | $1.08 | $1.11 (2.78%) | $1.15 | $1.05 | 237.87 K | $12.91 M |
| 01/13/2026 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.05 | 200.01 K | $12.68 M |
| 01/12/2026 | $1.07 | $1.10 (2.8%) | $1.15 | $1.05 | 139.52 K | $12.80 M |
| 01/09/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.04 | 87.57 K | $12.56 M |
| 01/08/2026 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.02 | 214.90 K | $12.68 M |
| 01/07/2026 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.14 | 168.90 K | $13.73 M |
| 01/06/2026 | $1.19 | $1.24 (4.2%) | $1.25 | $1.17 | 174.10 K | $14.43 M |
| 01/05/2026 | $1.11 | $1.13 (1.8%) | $1.25 | $1.11 | 415.80 K | $13.15 M |
| 01/02/2026 | $1.10 | $1.11 (0.91%) | $1.17 | $1.05 | 178.42 K | $12.91 M |
| 12/31/2025 | $1.08 | $1.10 (1.85%) | $1.23 | $1.08 | 534.20 K | $12.80 M |
| 12/30/2025 | $1.02 | $1.08 (5.88%) | $1.10 | $1.01 | 142.53 K | $12.56 M |
| 12/29/2025 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 91.00 K | $11.87 M |
| 12/26/2025 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.02 | 140.80 K | $11.87 M |
| 12/24/2025 | $1.06 | $1.05 (-0.94%) | $1.12 | $1.04 | 133.92 K | $12.22 M |
| 12/23/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $1.00 | 149.13 K | $11.98 M |
| 12/22/2025 | $1.05 | $1.04 (-0.95%) | $1.10 | $1.00 | 207.00 K | $12.10 M |
| 12/19/2025 | $1.01 | $1.08 (6.93%) | $1.13 | $1.00 | 294.03 K | $12.56 M |
| 12/18/2025 | $0.97 | $1.01 (4.12%) | $1.01 | $0.94 | 103.70 K | $11.75 M |
| 12/17/2025 | $1.02 | $0.97 (-4.9%) | $1.06 | $0.93 | 239.05 K | $11.28 M |
| 12/16/2025 | $0.85 | $1.03 (21.36%) | $1.10 | $0.82 | 504.10 K | $11.98 M |
| 12/15/2025 | $0.80 | $0.86 (7.87%) | $0.89 | $0.80 | 134.73 K | $10.05 M |
| 12/12/2025 | $0.73 | $0.82 (12.62%) | $0.87 | $0.72 | 241.23 K | $9.56 M |
| 12/11/2025 | $0.76 | $0.76 (0%) | $0.78 | $0.75 | 143.44 K | $8.84 M |
| 12/10/2025 | $0.74 | $0.77 (2.73%) | $0.79 | $0.72 | 216.23 K | $8.90 M |
| 12/09/2025 | $0.74 | $0.72 (-1.86%) | $0.78 | $0.72 | 61.70 K | $8.42 M |
| 12/08/2025 | $0.70 | $0.76 (8.74%) | $0.77 | $0.69 | 175.84 K | $8.84 M |
| 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 |
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.
