MetaCap

AEON Biopharma Stock Price History

NYSE: AEONHealth CareBiotechnology: Pharmaceutical PreparationsUSD

0.276-0.034 (-10.97%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

AEON price history at a glance

The price history for AEON Biopharma (AEON) on this page begins on January 2, 2023, when the stock closed at $725.04; it most recently closed at $0.276 on October 5, 2026. The highest price in this record is $1,236.24, reached on March 18, 2024; the latest close is 100.0% below that peak. Across the 3 complete calendar years in the table, AEON finished higher in 0 and lower in 3. Its best year was 2023 (-28.5%) and its worst was 2025 (-97.3%).

Over roughly 4 years the share price changed -100.0%, a -87.7% compound annual price return (excluding dividends). In the last 12 months alone, AEON has lost 73.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$1,236.24
Date of high
Mar 18, 2024
Low since 2023
$0.177
Date of low
Aug 17, 2026
52-week high
$1.45
52-week low
$0.177
Last close
$0.276

AEON returns

1 week

-1.08%

1 month

+19.48%

3 months

-42.86%

6 months

-67.14%

Year to date

-74.91%

1 year

-73.20%

3 years

-99.94%

AEON price return, excluding dividends.

AEON annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.276-75.14%
20251.11-97.29%
202440.97-92.10%
2023518.40-28.50%

2026 return is year to date.

AEON daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.31010.31890.2760.276-10.97%
0.31150.32390.29220.31-0.42%
0.2930.33290.2850.3113+7.34%
0.2640.2950.2640.29+7.41%
0.280.280.2490.27-3.23%
0.300.300.260.279-3.79%
0.300.3340.2770.29-3.33%
0.3210.4190.240.30+15.83%
0.2630.2650.2550.259-1.15%
0.2610.270.260.262-0.76%
0.2620.2710.2580.264+1.54%
0.2650.2690.2550.26-1.52%
0.2680.2850.260.264+0.76%
0.2580.2650.2520.262+3.15%
0.2550.260.2430.254+4.53%
0.2540.2670.240.243-1.22%
0.2440.250.2320.246-4.28%
0.2670.2770.2510.257-3.38%
0.2780.2780.2510.266-6.99%
0.3260.3450.2520.286-12.54%
0.2980.380.290.327+12.76%
0.2960.3540.280.29+25.54%
0.2480.2480.2310.231-1.70%
0.2450.2450.230.235-2.49%
0.2580.2760.240.241-5.49%
0.2790.2790.250.255-5.90%
0.2720.280.2680.271-2.17%
0.2830.2870.2630.277-6.42%
0.3080.310.2860.296-5.73%
0.2990.3160.280.314+6.80%
0.2540.3140.2520.294+16.67%
0.2110.2530.2110.252+18.87%
0.2030.330.190.212+7.61%
0.2010.2020.190.197+2.60%
0.1920.2070.180.192-0.52%
0.2050.2080.1770.193-2.53%
0.230.2590.1950.198-19.18%
0.2580.2640.2450.245-4.30%
0.2780.2840.2560.256-6.91%
0.2770.2850.270.275+1.48%
0.2810.2810.2650.271-1.45%
0.2760.2820.270.275+0.73%
0.2770.2820.2660.273-1.44%
0.290.3010.2720.2770.00%
0.2810.2970.270.277-2.12%
0.2890.3020.280.283-2.41%
0.3050.3050.280.29-2.03%
0.2940.320.280.296+0.34%
0.300.3060.280.295+0.68%
0.260.340.2510.293+14.90%
0.2480.260.2340.255+4.94%
0.2590.260.240.243-4.33%
0.2570.260.2430.254-2.31%
0.2510.260.2220.26+3.59%
0.260.260.2430.251-3.46%
0.2690.270.250.26-5.45%
0.2890.2970.2650.275-4.51%
0.280.2950.2780.288-0.35%
0.2790.2950.2790.289-2.03%
0.2770.310.2750.295-0.67%
0.280.300.280.297-1.00%
0.3050.3120.2760.30-15.97%
0.290.370.2590.357+10.87%
0.4830.4850.300.322-33.33%
0.5140.5180.4830.483-3.98%
0.650.680.500.503-28.25%
0.7010.7210.7010.701+0.14%
0.7190.7460.700.70-4.11%
0.700.730.700.73+2.10%
0.7320.750.7140.715+0.56%
0.7450.7450.700.711-1.11%
0.7330.750.7010.719-2.84%
0.720.740.720.74+2.49%
0.7290.730.7040.722+4.64%
0.720.730.650.69-4.83%
0.700.740.700.725+4.77%
0.6720.6980.6320.692+5.01%
0.6740.680.6540.659-1.35%
0.660.6820.510.668-0.89%
0.6710.6780.6610.674+0.60%
0.730.730.6680.67+0.75%
0.7350.7480.6650.665-6.99%
0.740.740.690.715+2.88%
0.710.7220.690.695-2.11%
0.7140.7280.710.71-0.98%
0.7370.7370.6810.717-1.78%
0.7220.7450.7220.73+1.11%
0.730.7370.720.722-2.04%
0.7450.7510.730.737+0.68%
0.7360.740.730.732-2.40%
0.730.7870.730.750.00%
0.7290.7570.7210.75-0.92%
0.7130.7570.7130.757+5.73%
0.720.740.7070.716-4.53%
0.750.770.750.75-2.60%
0.7720.8110.770.77-0.90%
0.820.8210.7520.777-5.36%
0.8330.8540.8150.821-4.87%
0.8510.8810.840.863+0.94%
0.8580.860.8430.8550.00%
0.7540.8870.7480.855+18.42%
0.780.800.7010.722-9.86%
0.8050.810.8010.801-2.32%
0.8690.8770.8130.82-6.82%
0.9020.9020.8750.88-0.23%
0.900.900.8010.882-2.00%
0.9280.9590.890.90-1.10%
0.9070.9430.9010.91+0.44%
0.9330.960.9010.906-2.05%
0.920.9720.920.925-2.63%
0.881.030.880.95+6.74%
0.9230.9470.890.89-3.58%
0.9360.9560.910.923-3.35%
0.9781.030.900.955-2.95%
1.021.050.9840.984-5.38%
0.971.060.971.04-0.95%
1.041.070.981.05+0.96%
1.071.081.001.04-4.59%
1.101.111.061.09+0.93%
1.111.121.041.08+0.93%
1.021.091.021.07+4.90%
0.981.070.981.02+3.24%
0.990.990.950.988+4.44%
0.870.9460.850.946+6.41%
0.8490.8950.8310.889+3.49%
0.8350.870.820.859+2.26%
0.8130.8780.8130.84+1.20%
0.900.9160.830.83-7.78%
0.920.9450.8850.90-4.05%
0.9210.950.900.938+3.08%
0.8710.9580.8630.91+2.36%
1.011.010.870.889-9.10%
1.021.020.950.978-0.71%
1.201.200.960.985-0.51%
1.131.130.9820.99-14.66%
0.981.330.981.16+16.00%
0.981.040.981.00-1.96%
1.081.080.981.02-3.77%
1.101.121.051.06-5.36%
1.241.241.081.12+4.67%
1.121.171.071.07-5.31%
1.181.191.121.13-0.88%
1.181.181.131.14-1.72%
1.111.191.111.16+1.75%
1.241.241.131.14+2.70%
1.221.221.051.11-5.13%
1.141.181.071.17+0.86%
1.151.221.101.16+0.87%
1.051.151.051.15+7.48%
1.021.081.011.07+0.94%
1.031.081.021.06+2.91%
1.061.121.031.03-5.50%
1.201.201.051.090.00%
1.051.150.9971.09+2.83%
1.111.121.061.06-5.36%
1.111.161.081.12+2.75%
1.151.161.081.09-5.22%
1.221.231.151.15-7.26%
1.301.331.211.24-1.59%
1.191.451.111.26+5.00%
1.201.211.141.200.00%
1.121.211.091.20+7.14%
0.991.190.991.12+15.46%
0.961.030.960.97-3.00%
0.9391.030.9391.00+5.37%
1.041.040.9110.949-8.75%
1.021.051.021.04-0.95%
1.061.081.041.050.00%
1.071.131.051.05-4.55%
1.061.121.011.10+2.80%
1.091.101.031.07-3.60%
1.171.191.071.11-5.13%
1.151.201.151.17+0.86%
1.161.191.131.160.00%
1.161.211.141.16-2.52%
1.171.201.131.19+0.85%
1.201.251.131.18-1.67%
1.151.271.151.20+0.84%
1.101.191.101.19+7.21%
1.131.241.111.11-5.13%
1.341.371.101.17-13.97%
1.321.401.201.36+13.33%
1.141.371.141.20+5.26%
1.121.171.111.14-0.87%
1.101.181.091.15+3.79%
1.081.151.051.11+1.65%
1.141.151.051.09-1.00%
1.071.151.051.10+1.94%
1.111.111.041.08-0.92%
1.151.161.021.09-7.63%
1.241.251.141.18-4.84%
1.191.251.171.24+9.73%
1.111.251.111.13+1.80%
1.101.171.061.11+0.91%
1.081.231.081.10+1.85%
1.021.101.011.08+5.88%
1.021.041.011.020.00%
1.071.081.021.02-2.86%
1.061.121.041.05+1.94%
1.021.031.001.03-0.96%
1.051.101.001.04-3.70%
1.011.131.001.08+6.93%
0.971.010.941.01+4.12%
1.021.060.930.97-5.83%
0.8491.100.8211.03+19.21%
0.8010.8890.8010.864+5.11%
0.730.8690.720.822+8.16%
0.760.780.750.76-0.65%
0.7450.7940.7170.765+5.66%
0.7370.780.7240.724-4.74%
0.6990.770.6850.76+13.10%
0.740.7480.6510.672-10.28%
0.810.810.740.749-8.10%
0.8120.8260.780.815+3.16%
0.7780.8110.7780.790.00%
0.7910.8340.790.79-6.73%
0.8740.8740.820.847+1.32%
0.8110.8690.7880.836+0.12%
0.8030.8570.8010.835+1.21%
0.850.850.770.825-0.60%
0.8050.8570.800.83+1.22%
0.920.9310.770.82-12.77%
0.930.980.9010.94-2.19%
0.881.140.880.961+10.46%
0.8960.950.870.87-3.87%
0.950.990.880.905-3.72%
0.941.050.900.94+3.07%
0.9030.9410.8870.912-2.15%
0.9070.9320.8860.932-0.32%
0.9120.9670.9120.935+3.09%
0.980.980.850.907-6.88%
1.001.040.9740.974-3.56%
0.9411.090.9411.01+6.43%
0.910.9840.900.949+4.29%
0.8650.960.850.91+7.06%
0.840.8650.830.85+0.71%
0.8780.8780.830.844-4.09%
0.910.930.860.88-5.38%
0.8830.9590.8830.93+2.20%
0.9490.950.8820.91-3.19%
0.9390.9590.9130.94+3.41%
1.021.030.8780.909-10.88%
1.141.161.001.02-9.73%
1.161.251.091.13-2.59%
1.141.281.111.16+5.45%
1.341.421.031.10-21.43%
1.151.401.091.40+27.27%
1.201.200.991.10-5.98%
1.081.221.051.17+9.35%
1.141.201.061.07-5.31%
1.101.201.041.13+9.71%
0.9461.030.901.03—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AEON chart for longer ranges.