5 DAY PERFORMANCE
+5.52%
1 MONTH PERFORMANCE
+2.56%
3 MONTH PERFORMANCE
+80.47%
6 MONTH PERFORMANCE
-94.44%
YEAR-TO-DATE PERFORMANCE
-97.84%
1 YEAR PERFORMANCE
-98.81%
AEON Biopharma, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $0.84 | $0.84 (-0.24%) | $0.91 | $0.83 | 234.83 K | $3.34 M |
07/02/2025 | $0.79 | $0.84 (6.46%) | $0.84 | $0.77 | 262.50 K | $3.35 M |
07/01/2025 | $0.78 | $0.80 (2.18%) | $0.81 | $0.73 | 262.90 K | $3.18 M |
06/30/2025 | $0.75 | $0.76 (1.6%) | $0.79 | $0.73 | 221.00 K | $3.03 M |
06/27/2025 | $0.76 | $0.76 (0.26%) | $0.78 | $0.73 | 136.30 K | $3.02 M |
06/26/2025 | $0.77 | $0.76 (-0.39%) | $0.80 | $0.74 | 215.50 K | $3.04 M |
06/25/2025 | $0.77 | $0.75 (-1.57%) | $0.80 | $0.72 | 565.30 K | $3.00 M |
06/24/2025 | $0.73 | $0.71 (-3.28%) | $0.73 | $0.68 | 169.40 K | $2.82 M |
06/23/2025 | $0.75 | $0.71 (-5.35%) | $0.76 | $0.69 | 181.90 K | $2.82 M |
06/20/2025 | $0.76 | $0.74 (-1.46%) | $0.81 | $0.74 | 229.90 K | $2.96 M |
06/18/2025 | $0.75 | $0.77 (3.22%) | $0.79 | $0.72 | 151.80 K | $3.07 M |
06/17/2025 | $0.81 | $0.77 (-5.56%) | $0.82 | $0.73 | 485.50 K | $3.05 M |
06/16/2025 | $0.91 | $0.85 (-6.07%) | $0.95 | $0.82 | 280.90 K | $3.39 M |
06/13/2025 | $0.86 | $0.91 (5.93%) | $0.98 | $0.83 | 392.90 K | $3.63 M |
06/12/2025 | $0.93 | $0.89 (-3.88%) | $0.93 | $0.81 | 479.00 K | $3.55 M |
06/11/2025 | $0.96 | $0.97 (0.21%) | $1.04 | $0.92 | 793.50 K | $3.85 M |
06/10/2025 | $0.87 | $0.94 (7.55%) | $0.99 | $0.85 | 483.60 K | $3.75 M |
06/09/2025 | $0.84 | $0.87 (4.3%) | $0.95 | $0.81 | 1.17 M | $3.48 M |
06/06/2025 | $0.73 | $0.82 (12.33%) | $0.83 | $0.70 | 651.90 K | $3.27 M |
06/05/2025 | $0.70 | $0.73 (4.58%) | $0.73 | $0.66 | 676.30 K | $2.91 M |
06/04/2025 | $0.57 | $0.66 (14.51%) | $0.70 | $0.57 | 804.80 K | $2.61 M |
06/03/2025 | $0.57 | $0.59 (3.51%) | $0.59 | $0.53 | 231.30 K | $2.35 M |
06/02/2025 | $0.59 | $0.55 (-6.77%) | $0.59 | $0.53 | 393.20 K | $2.20 M |
05/30/2025 | $0.58 | $0.58 (-0.69%) | $0.63 | $0.57 | 208.40 K | $2.30 M |
05/29/2025 | $0.62 | $0.60 (-3.37%) | $0.64 | $0.57 | 520.50 K | $2.40 M |
05/28/2025 | $0.60 | $0.62 (2.48%) | $0.64 | $0.59 | 1.02 M | $2.47 M |
05/27/2025 | $0.57 | $0.61 (6.49%) | $0.85 | $0.55 | 29.93 M | $2.42 M |
05/23/2025 | $0.53 | $0.53 (0.19%) | $0.56 | $0.52 | 237.80 K | $2.13 M |
05/22/2025 | $0.51 | $0.55 (8.07%) | $0.55 | $0.48 | 417.20 K | $2.19 M |
05/21/2025 | $0.50 | $0.49 (-2.8%) | $0.51 | $0.46 | 379.00 K | $1.94 M |
05/20/2025 | $0.52 | $0.51 (-2.86%) | $0.52 | $0.49 | 204.30 K | $2.03 M |
05/19/2025 | $0.50 | $0.51 (1.6%) | $0.51 | $0.47 | 233.40 K | $2.03 M |
05/16/2025 | $0.49 | $0.50 (1.42%) | $0.56 | $0.49 | 834.60 K | $1.99 M |
05/15/2025 | $0.47 | $0.49 (6.02%) | $0.52 | $0.47 | 237.90 K | $1.96 M |
05/14/2025 | $0.50 | $0.50 (-0.8%) | $0.52 | $0.49 | 204.90 K | $1.98 M |
05/13/2025 | $0.50 | $0.50 (0.4%) | $0.52 | $0.49 | 345.10 K | $2.00 M |
05/12/2025 | $0.47 | $0.49 (4.9%) | $0.50 | $0.45 | 296.00 K | $1.96 M |
05/09/2025 | $0.46 | $0.47 (2.83%) | $0.48 | $0.45 | 194.60 K | $1.88 M |
05/08/2025 | $0.47 | $0.46 (-2.55%) | $0.48 | $0.43 | 198.20 K | $1.83 M |
05/07/2025 | $0.49 | $0.48 (-2.24%) | $0.49 | $0.47 | 133.90 K | $1.91 M |
05/06/2025 | $0.53 | $0.49 (-5.9%) | $0.53 | $0.48 | 298.00 K | $1.97 M |
05/05/2025 | $0.53 | $0.53 (0%) | $0.57 | $0.51 | 817.30 K | $2.12 M |
05/02/2025 | $0.47 | $0.50 (7.05%) | $0.50 | $0.44 | 532.30 K | $2.00 M |
05/01/2025 | $0.43 | $0.44 (0.92%) | $0.46 | $0.42 | 189.10 K | $1.74 M |
04/30/2025 | $0.41 | $0.43 (5.61%) | $0.43 | $0.39 | 207.80 K | $1.73 M |
04/29/2025 | $0.41 | $0.41 (0.74%) | $0.42 | $0.40 | 129.60 K | $1.63 M |
04/28/2025 | $0.45 | $0.42 (-6.04%) | $0.45 | $0.41 | 144.10 K | $1.67 M |
04/25/2025 | $0.47 | $0.43 (-7.92%) | $0.47 | $0.43 | 215.40 K | $1.71 M |
04/24/2025 | $0.44 | $0.46 (4.78%) | $0.48 | $0.42 | 331.20 K | $1.83 M |
04/23/2025 | $0.38 | $0.44 (15.49%) | $0.44 | $0.38 | 640.60 K | $1.75 M |
04/22/2025 | $0.40 | $0.41 (2.53%) | $0.41 | $0.39 | 330.80 K | $1.61 M |
04/21/2025 | $0.40 | $0.40 (0.5%) | $0.41 | $0.39 | 203.10 K | $1.59 M |
04/17/2025 | $0.41 | $0.41 (-1.22%) | $0.41 | $0.38 | 330.90 K | $1.61 M |
04/16/2025 | $0.40 | $0.40 (1.27%) | $0.41 | $0.39 | 120.10 K | $1.59 M |
04/15/2025 | $0.40 | $0.41 (1.75%) | $0.41 | $0.40 | 155.00 K | $1.62 M |
04/14/2025 | $0.40 | $0.41 (2.5%) | $0.43 | $0.39 | 393.30 K | $1.63 M |
04/11/2025 | $0.41 | $0.40 (-1.72%) | $0.42 | $0.38 | 389.70 K | $1.59 M |
04/10/2025 | $0.44 | $0.41 (-5.98%) | $0.44 | $0.39 | 280.50 K | $1.63 M |
04/09/2025 | $0.43 | $0.43 (-0.23%) | $0.44 | $0.38 | 752.80 K | $1.71 M |
04/08/2025 | $0.42 | $0.43 (2.4%) | $0.44 | $0.40 | 364.30 K | $1.70 M |
04/07/2025 | $0.44 | $0.42 (-6.08%) | $0.47 | $0.41 | 652.10 K | $1.66 M |