5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
-28.25%
3 MONTH PERFORMANCE
-95.40%
6 MONTH PERFORMANCE
-99.33%
YEAR-TO-DATE PERFORMANCE
-98.90%
1 YEAR PERFORMANCE
-99.83%
AEON Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.41 | $0.43 (5.61%) | $0.43 | $0.39 | 204,945 | $3,250 |
| 04/29/2025 | $0.41 | $0.41 (0.74%) | $0.42 | $0.40 | 129,600 | $3,077 |
| 04/28/2025 | $0.45 | $0.42 (-6.04%) | $0.45 | $0.41 | 144,100 | $3,152 |
| 04/25/2025 | $0.47 | $0.43 (-7.92%) | $0.47 | $0.43 | 215,400 | $3,227 |
| 04/24/2025 | $0.44 | $0.46 (4.78%) | $0.48 | $0.42 | 331,200 | $3,452 |
| 04/23/2025 | $0.38 | $0.44 (15.49%) | $0.44 | $0.38 | 640,600 | $3,302 |
| 04/22/2025 | $0.40 | $0.41 (2.53%) | $0.41 | $0.39 | 330,800 | $3,040 |
| 04/21/2025 | $0.40 | $0.40 (0.5%) | $0.41 | $0.39 | 203,100 | $3,002 |
| 04/17/2025 | $0.41 | $0.41 (-1.22%) | $0.41 | $0.38 | 330,900 | $3,040 |
| 04/16/2025 | $0.40 | $0.40 (1.27%) | $0.41 | $0.39 | 120,100 | $3,002 |
| 04/15/2025 | $0.40 | $0.41 (1.75%) | $0.41 | $0.40 | 155,000 | $3,055 |
| 04/14/2025 | $0.40 | $0.41 (2.5%) | $0.43 | $0.39 | 393,300 | $3,077 |
| 04/11/2025 | $0.41 | $0.40 (-1.72%) | $0.42 | $0.38 | 389,700 | $3,002 |
| 04/10/2025 | $0.44 | $0.41 (-5.98%) | $0.44 | $0.39 | 280,500 | $3,070 |
| 04/09/2025 | $0.43 | $0.43 (-0.23%) | $0.44 | $0.38 | 752,800 | $3,220 |
| 04/08/2025 | $0.42 | $0.43 (2.4%) | $0.44 | $0.40 | 364,300 | $3,197 |
| 04/07/2025 | $0.44 | $0.42 (-6.08%) | $0.47 | $0.41 | 652,100 | $3,130 |
| 04/04/2025 | $0.53 | $0.47 (-11.41%) | $0.53 | $0.45 | 389,500 | $3,497 |
| 04/03/2025 | $0.54 | $0.53 (-1.3%) | $0.56 | $0.52 | 144,800 | $3,993 |
| 04/02/2025 | $0.58 | $0.54 (-7.04%) | $0.58 | $0.50 | 612,700 | $4,060 |
| 04/01/2025 | $0.55 | $0.59 (7.41%) | $0.61 | $0.55 | 1.91 M | $4,458 |
| 03/31/2025 | $0.57 | $0.58 (1.75%) | $0.61 | $0.55 | 452,700 | $4,353 |
| 03/28/2025 | $0.61 | $0.59 (-3.26%) | $0.63 | $0.59 | 496,700 | $4,450 |
| 03/27/2025 | $0.65 | $0.64 (-1.69%) | $0.67 | $0.61 | 366,400 | $4,803 |
| 03/26/2025 | $0.65 | $0.70 (7.53%) | $0.70 | $0.61 | 568,800 | $5,254 |
| 03/25/2025 | $0.74 | $0.67 (-9.32%) | $0.74 | $0.66 | 309,600 | $5,036 |
| 03/24/2025 | $0.70 | $0.72 (3.43%) | $0.72 | $0.66 | 518,700 | $5,434 |
| 03/21/2025 | $0.71 | $0.67 (-5.9%) | $0.72 | $0.65 | 459,300 | $5,028 |
| 03/20/2025 | $0.85 | $0.73 (-15.11%) | $0.87 | $0.67 | 1.70 M | $5,441 |
| 03/19/2025 | $0.71 | $0.75 (5.63%) | $0.77 | $0.69 | 570,600 | $5,629 |
| 03/18/2025 | $0.73 | $0.75 (2.46%) | $0.85 | $0.68 | 956,100 | $5,629 |
| 03/17/2025 | $0.66 | $0.73 (9.94%) | $0.74 | $0.62 | 998,600 | $5,479 |
| 03/14/2025 | $0.61 | $0.66 (9.24%) | $0.67 | $0.59 | 932,200 | $4,968 |
| 03/13/2025 | $0.64 | $0.60 (-6.09%) | $0.64 | $0.55 | 1.66 M | $4,511 |
| 03/12/2025 | $0.68 | $0.65 (-3.99%) | $0.69 | $0.62 | 1.07 M | $4,871 |
| 03/11/2025 | $0.81 | $0.70 (-13.58%) | $0.84 | $0.62 | 3.48 M | $5,254 |
| 03/10/2025 | $0.77 | $0.92 (20.26%) | $1.34 | $0.74 | 73.93 M | $6,905 |
| 03/07/2025 | $0.63 | $0.66 (4.6%) | $0.77 | $0.60 | 2.92 M | $4,953 |
| 03/06/2025 | $0.52 | $0.71 (36.54%) | $0.82 | $0.49 | 60.30 M | $5,329 |
| 03/05/2025 | $0.47 | $0.48 (1.06%) | $0.48 | $0.41 | 1.97 M | $3,565 |
| 03/04/2025 | $0.45 | $0.48 (6.19%) | $0.53 | $0.40 | 14.99 M | $3,602 |
| 03/03/2025 | $0.69 | $0.61 (-11.08%) | $0.73 | $0.58 | 2.24 M | $4,578 |
| 02/28/2025 | $0.76 | $0.75 (-1.83%) | $0.85 | $0.67 | 4.05 M | $5,629 |
| 02/27/2025 | $1.26 | $0.85 (-32.54%) | $1.29 | $0.82 | 5.03 M | $6,379 |
| 02/26/2025 | $1.82 | $1.42 (-21.98%) | $2.04 | $1.36 | 4.60 M | $10,657 |
| 02/25/2025 | $4.90 | $4.90 (0%) | $4.90 | $4.90 | 0 | $36,775 |
| 02/24/2025 | $8.35 | $4.90 (-41.32%) | $8.93 | $4.90 | 182,472 | $36,775 |
| 02/21/2025 | $7.85 | $8.64 (10.06%) | $9.72 | $7.56 | 263,904 | $64,843 |
| 02/20/2025 | $7.99 | $7.70 (-3.63%) | $8.06 | $7.49 | 83,221 | $57,789 |
| 02/19/2025 | $8.06 | $8.28 (2.73%) | $8.28 | $7.42 | 359,140 | $62,141 |
| 02/18/2025 | $8.88 | $7.85 (-11.6%) | $8.99 | $7.81 | 106,756 | $58,914 |
| 02/14/2025 | $8.89 | $9.29 (4.5%) | $9.29 | $8.71 | 42,846 | $69,721 |
| 02/13/2025 | $9.44 | $9.36 (-0.85%) | $9.48 | $8.78 | 51,238 | $70,247 |
| 02/12/2025 | $9.16 | $9.79 (6.88%) | $10.01 | $8.92 | 80,543 | $73,474 |
| 02/11/2025 | $8.68 | $9.74 (12.21%) | $9.93 | $8.42 | 107,771 | $73,099 |
| 02/10/2025 | $9.29 | $9.35 (0.65%) | $9.36 | $8.64 | 71,170 | $70,172 |
| 02/07/2025 | $9.56 | $9.38 (-1.88%) | $9.75 | $9.11 | 52,188 | $70,397 |
| 02/06/2025 | $8.68 | $10.08 (16.13%) | $10.08 | $8.68 | 89,212 | $75,650 |
| 02/05/2025 | $9.01 | $8.68 (-3.66%) | $9.01 | $8.65 | 26,060 | $65,143 |
| 02/04/2025 | $8.70 | $9.01 (3.56%) | $9.06 | $8.68 | 33,423 | $67,620 |
| 02/03/2025 | $8.42 | $9.36 (11.16%) | $9.36 | $8.42 | 41,563 | $70,247 |
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.
