-
5 DAY PERFORMANCE
+18.63% -
1 MONTH PERFORMANCE
+57.35% -
3 MONTH PERFORMANCE
+23.77% -
6 MONTH PERFORMANCE
-85.60% -
YEAR-TO-DATE PERFORMANCE
-83.19% -
1 YEAR PERFORMANCE
-81.83%
AEON Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.12 | $1.21 (8.04%) | $1.36 | $1.12 | 258,495 | $47.00 M |
| 10/03/2024 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.09 | 100,664 | $43.12 M |
| 10/02/2024 | $1.02 | $1.13 (10.78%) | $1.15 | $1.00 | 264,455 | $43.89 M |
| 10/01/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.00 | 149,169 | $39.62 M |
| 09/30/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $0.93 | 331,575 | $40.79 M |
| 09/27/2024 | $0.89 | $0.93 (4.73%) | $1.09 | $0.86 | 373,275 | $36.05 M |
| 09/26/2024 | $0.83 | $0.86 (3.41%) | $0.87 | $0.80 | 37,799 | $33.34 M |
| 09/25/2024 | $0.74 | $0.80 (8.01%) | $0.81 | $0.74 | 46,500 | $31.05 M |
| 09/24/2024 | $0.73 | $0.73 (0.27%) | $0.78 | $0.71 | 97,340 | $28.39 M |
| 09/23/2024 | $0.73 | $0.69 (-5.59%) | $0.73 | $0.69 | 116,024 | $26.77 M |
| 09/20/2024 | $0.69 | $0.69 (-0.13%) | $0.77 | $0.64 | 239,363 | $26.77 M |
| 09/19/2024 | $0.72 | $0.67 (-7.44%) | $0.72 | $0.67 | 88,038 | $25.99 M |
| 09/18/2024 | $0.70 | $0.67 (-4.29%) | $0.73 | $0.67 | 121,569 | $26.03 M |
| 09/17/2024 | $0.72 | $0.71 (-2.08%) | $0.75 | $0.71 | 82,987 | $27.38 M |
| 09/16/2024 | $0.74 | $0.71 (-3.29%) | $0.77 | $0.71 | 91,193 | $27.75 M |
| 09/13/2024 | $0.74 | $0.74 (0.51%) | $0.80 | $0.73 | 176,697 | $28.93 M |
| 09/12/2024 | $0.89 | $0.74 (-16.74%) | $0.89 | $0.74 | 73,855 | $28.78 M |
| 09/11/2024 | $0.77 | $0.78 (1.6%) | $0.81 | $0.76 | 65,574 | $30.39 M |
| 09/10/2024 | $0.75 | $0.75 (-0.61%) | $0.76 | $0.72 | 78,576 | $28.95 M |
| 09/09/2024 | $0.81 | $0.76 (-6.42%) | $0.81 | $0.74 | 52,661 | $29.52 M |
| 09/06/2024 | $0.82 | $0.77 (-6.22%) | $0.84 | $0.71 | 102,370 | $29.87 M |
| 09/05/2024 | $0.83 | $0.82 (-1.81%) | $0.86 | $0.80 | 63,439 | $31.75 M |
| 09/04/2024 | $0.85 | $0.83 (-2.41%) | $0.85 | $0.82 | 59,370 | $32.22 M |
| 09/03/2024 | $0.80 | $0.84 (5.25%) | $0.86 | $0.80 | 184,009 | $32.71 M |
| 08/30/2024 | $0.93 | $0.83 (-10.38%) | $0.93 | $0.80 | 340,878 | $32.38 M |
| 08/29/2024 | $0.94 | $0.95 (0.51%) | $0.96 | $0.90 | 40,123 | $36.84 M |
| 08/28/2024 | $0.93 | $0.95 (2.15%) | $0.97 | $0.92 | 85,287 | $36.90 M |
| 08/27/2024 | $0.91 | $0.92 (0.54%) | $0.95 | $0.91 | 43,151 | $35.55 M |
| 08/26/2024 | $0.96 | $0.93 (-3.1%) | $0.99 | $0.92 | 91,832 | $34.79 M |
| 08/23/2024 | $0.94 | $0.97 (2.99%) | $1.00 | $0.94 | 52,071 | $36.25 M |
| 08/22/2024 | $1.00 | $0.97 (-3%) | $1.00 | $0.97 | 33,636 | $36.15 M |
| 08/21/2024 | $0.99 | $0.98 (-0.82%) | $1.00 | $0.93 | 153,526 | $36.52 M |
| 08/20/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.96 | 73,773 | $36.90 M |
| 08/19/2024 | $0.98 | $1.00 (2.04%) | $1.02 | $0.98 | 83,116 | $37.27 M |
| 08/16/2024 | $1.07 | $1.02 (-4.67%) | $1.10 | $1.01 | 91,169 | $38.01 M |
| 08/15/2024 | $1.00 | $1.05 (5%) | $1.05 | $1.00 | 45,111 | $39.13 M |
| 08/14/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.98 | 63,434 | $37.64 M |
| 08/13/2024 | $1.04 | $0.99 (-4.81%) | $1.04 | $0.97 | 98,247 | $36.90 M |
| 08/12/2024 | $1.05 | $1.00 (-4.78%) | $1.05 | $0.99 | 123,461 | $37.26 M |
| 08/09/2024 | $1.00 | $1.04 (4%) | $1.06 | $0.99 | 236,572 | $38.76 M |
| 08/08/2024 | $0.96 | $0.99 (3.52%) | $1.02 | $0.95 | 52,869 | $36.96 M |
| 08/07/2024 | $0.98 | $0.98 (0.76%) | $1.02 | $0.93 | 187,469 | $36.69 M |
| 08/06/2024 | $0.97 | $0.92 (-4.79%) | $1.03 | $0.80 | 687,933 | $34.42 M |
| 08/05/2024 | $0.95 | $1.02 (7.37%) | $1.02 | $0.95 | 206,345 | $38.01 M |
| 08/02/2024 | $1.21 | $1.05 (-13.22%) | $1.28 | $1.00 | 871,388 | $39.13 M |
| 08/01/2024 | $1.70 | $1.15 (-32.35%) | $1.74 | $1.04 | 632,762 | $42.86 M |
| 07/31/2024 | $1.91 | $1.72 (-9.95%) | $1.98 | $1.68 | 519,937 | $64.10 M |
| 07/30/2024 | $2.00 | $1.95 (-2.5%) | $2.05 | $1.78 | 344,283 | $72.67 M |
| 07/29/2024 | $2.62 | $2.02 (-22.9%) | $2.66 | $1.99 | 784,939 | $75.28 M |
| 07/26/2024 | $2.94 | $2.63 (-10.54%) | $2.96 | $2.52 | 394,957 | $98.02 M |
| 07/25/2024 | $2.60 | $2.93 (12.69%) | $2.99 | $2.60 | 620,649 | $109.20 M |
| 07/24/2024 | $2.47 | $2.64 (6.88%) | $2.77 | $2.45 | 449,974 | $98.39 M |
| 07/23/2024 | $2.35 | $2.54 (8.09%) | $2.84 | $2.35 | 775,950 | $94.66 M |
| 07/22/2024 | $2.35 | $2.35 (0%) | $2.43 | $2.26 | 383,067 | $87.58 M |
| 07/19/2024 | $2.52 | $2.25 (-10.71%) | $2.54 | $2.20 | 520,389 | $83.85 M |
| 07/18/2024 | $2.57 | $2.56 (-0.39%) | $2.90 | $2.51 | 1.03 M | $95.41 M |
| 07/17/2024 | $2.81 | $2.64 (-6.05%) | $2.81 | $2.40 | 2.02 M | $98.39 M |
| 07/16/2024 | $2.53 | $2.86 (13.04%) | $3.33 | $2.50 | 38.25 M | $106.59 M |
| 07/15/2024 | $1.83 | $2.28 (24.59%) | $3.74 | $1.58 | 56.78 M | $84.97 M |
| 07/12/2024 | $1.13 | $1.40 (23.89%) | $1.41 | $1.11 | 186,020 | $52.18 M |
| 07/11/2024 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 13,510 | $39.50 M |
| 07/10/2024 | $1.08 | $1.04 (-3.26%) | $1.10 | $1.04 | 15,592 | $38.76 M |
| 07/09/2024 | $1.05 | $1.10 (4.76%) | $1.10 | $1.00 | 35,759 | $40.99 M |
| 07/08/2024 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 8,164 | $38.01 M |