ABEO Historical Prices
Abeona Therapeutics Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
7.65
Period low
4.00
Period change
-9.00%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.50 | 4.53 | 4.30 | 4.35 | -4.61% | 783,431 |
| Oct 29, 2026 | 4.54 | 4.73 | 4.47 | 4.56 | +0.22% | 874,335 |
| Oct 28, 2026 | 4.46 | 4.58 | 4.44 | 4.55 | +2.25% | 618,146 |
| Oct 27, 2026 | 4.33 | 4.50 | 4.30 | 4.45 | +3.25% | 663,678 |
| Oct 26, 2026 | 4.39 | 4.41 | 4.30 | 4.31 | -2.05% | 426,579 |
| Oct 23, 2026 | 4.42 | 4.43 | 4.29 | 4.40 | -1.57% | 780,954 |
| Oct 22, 2026 | 4.46 | 4.61 | 4.38 | 4.47 | -0.89% | 717,809 |
| Oct 21, 2026 | 4.62 | 4.67 | 4.50 | 4.51 | -1.96% | 643,558 |
| Oct 20, 2026 | 4.43 | 4.64 | 4.40 | 4.60 | +4.31% | 1,393,703 |
| Oct 19, 2026 | 4.47 | 4.49 | 4.32 | 4.41 | -0.45% | 986,043 |
| Oct 16, 2026 | 4.66 | 4.66 | 4.39 | 4.43 | -4.73% | 819,512 |
| Oct 15, 2026 | 4.39 | 4.79 | 4.35 | 4.65 | +6.65% | 1,377,238 |
| Oct 14, 2026 | 4.48 | 4.51 | 4.28 | 4.36 | -3.54% | 1,773,942 |
| Oct 13, 2026 | 4.88 | 4.88 | 4.50 | 4.52 | -7.76% | 1,980,151 |
| Oct 12, 2026 | 4.93 | 4.95 | 4.86 | 4.90 | -0.81% | 758,415 |
| Oct 9, 2026 | 4.94 | 5.04 | 4.88 | 4.94 | -0.40% | 1,284,908 |
| Oct 8, 2026 | 5.04 | 5.05 | 4.94 | 4.96 | -2.36% | 1,625,455 |
| Oct 7, 2026 | 4.95 | 5.10 | 4.93 | 5.08 | +1.40% | 738,343 |
| Oct 6, 2026 | 5.16 | 5.16 | 4.89 | 5.01 | -1.96% | 1,428,112 |
| Oct 5, 2026 | 5.07 | 5.16 | 4.99 | 5.11 | +1.59% | 1,403,678 |
| Oct 2, 2026 | 5.09 | 5.11 | 4.99 | 5.03 | +0.40% | 1,213,610 |
| Oct 1, 2026 | 5.22 | 5.25 | 4.99 | 5.01 | -4.57% | 1,475,813 |
| Sep 30, 2026 | 5.16 | 5.33 | 5.10 | 5.25 | +1.74% | 1,130,693 |
| Sep 29, 2026 | 5.30 | 5.30 | 5.11 | 5.16 | -2.46% | 1,253,705 |
| Sep 28, 2026 | 5.35 | 5.40 | 5.19 | 5.29 | -2.04% | 872,884 |
| Sep 25, 2026 | 5.45 | 5.47 | 5.33 | 5.40 | -0.55% | 720,708 |
| Sep 24, 2026 | 5.59 | 5.59 | 5.38 | 5.43 | -1.81% | 852,416 |
| Sep 23, 2026 | 5.82 | 5.90 | 5.52 | 5.53 | -4.98% | 1,190,094 |
| Sep 22, 2026 | 5.71 | 5.87 | 5.69 | 5.82 | +2.65% | 1,020,047 |
| Sep 21, 2026 | 5.66 | 5.68 | 5.59 | 5.67 | +1.80% | 1,013,013 |
| Sep 18, 2026 | 5.82 | 5.84 | 5.53 | 5.57 | -0.36% | 2,772,457 |
| Sep 17, 2026 | 5.69 | 5.74 | 5.37 | 5.59 | +4.10% | 3,463,115 |
| Sep 16, 2026 | 5.51 | 5.55 | 5.21 | 5.37 | -1.83% | 1,903,200 |
| Sep 15, 2026 | 5.42 | 5.56 | 5.32 | 5.47 | +0.74% | 1,934,774 |
| Sep 14, 2026 | 5.41 | 5.53 | 5.37 | 5.43 | +0.28% | 1,416,192 |
| Sep 11, 2026 | 5.55 | 5.66 | 5.40 | 5.42 | -1.19% | 1,598,026 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.31 | 5.48 | -5.35% | 2,285,269 |
| Sep 9, 2026 | 5.81 | 5.91 | 5.70 | 5.79 | -1.03% | 1,782,874 |
| Sep 8, 2026 | 5.93 | 6.00 | 5.81 | 5.85 | -2.50% | 872,550 |
| Sep 4, 2026 | 5.89 | 6.02 | 5.85 | 6.00 | +1.18% | 866,505 |
| Sep 3, 2026 | 5.99 | 6.03 | 5.86 | 5.93 | -0.34% | 862,020 |
| Sep 2, 2026 | 5.98 | 6.10 | 5.86 | 5.95 | +1.71% | 1,088,631 |
| Aug 31, 2026 | 5.91 | 5.92 | 5.78 | 5.85 | -1.18% | 993,556 |
| Aug 28, 2026 | 5.99 | 6.04 | 5.88 | 5.92 | -1.99% | 912,890 |
| Aug 27, 2026 | 6.01 | 6.10 | 5.93 | 6.04 | +0.50% | 537,240 |
| Aug 26, 2026 | 6.24 | 6.26 | 6.00 | 6.01 | -3.22% | 1,223,993 |
| Aug 25, 2026 | 6.14 | 6.32 | 6.14 | 6.21 | +2.48% | 785,144 |
| Aug 24, 2026 | 6.12 | 6.14 | 6.01 | 6.06 | -0.49% | 849,794 |
| Aug 21, 2026 | 6.03 | 6.14 | 6.01 | 6.09 | +2.18% | 894,800 |
| Aug 20, 2026 | 6.06 | 6.17 | 5.95 | 5.96 | -2.77% | 1,227,859 |
| Aug 19, 2026 | 6.31 | 6.32 | 6.11 | 6.13 | -0.49% | 1,300,703 |
| Aug 18, 2026 | 5.90 | 6.30 | 5.87 | 6.16 | +3.70% | 1,325,873 |
| Aug 17, 2026 | 5.86 | 6.01 | 5.70 | 5.94 | -0.75% | 2,095,323 |
| Aug 14, 2026 | 6.21 | 6.29 | 5.82 | 5.99 | -5.67% | 5,445,167 |
| Aug 13, 2026 | 6.09 | 6.70 | 6.05 | 6.34 | -14.95% | 4,873,488 |
| Aug 12, 2026 | 7.40 | 7.54 | 7.31 | 7.46 | +0.81% | 2,213,064 |
| Aug 11, 2026 | 7.47 | 7.65 | 7.39 | 7.40 | -0.67% | 2,190,654 |
| Aug 10, 2026 | 7.18 | 7.47 | 7.12 | 7.45 | +2.90% | 1,183,762 |
| Aug 7, 2026 | 6.97 | 7.30 | 6.94 | 7.24 | +4.93% | 1,396,684 |
| Aug 6, 2026 | 6.78 | 7.08 | 6.78 | 6.90 | +1.47% | 828,888 |
| Aug 5, 2026 | 6.88 | 6.88 | 6.67 | 6.80 | -0.29% | 720,723 |
| Aug 4, 2026 | 6.50 | 6.89 | 6.48 | 6.82 | +6.73% | 1,218,200 |
| Aug 3, 2026 | 6.45 | 6.49 | 6.29 | 6.39 | -0.47% | 1,008,655 |
| Jul 31, 2026 | 6.51 | 6.58 | 6.22 | 6.42 | -0.77% | 662,352 |
| Jul 30, 2026 | 6.26 | 6.50 | 6.26 | 6.47 | +3.85% | 689,785 |
| Jul 29, 2026 | 6.07 | 6.29 | 5.95 | 6.23 | +3.49% | 1,708,562 |
| Jul 28, 2026 | 6.13 | 6.13 | 5.83 | 6.02 | -1.79% | 940,314 |
| Jul 27, 2026 | 6.06 | 6.19 | 6.04 | 6.13 | +1.32% | 779,339 |
| Jul 24, 2026 | 6.39 | 6.39 | 6.03 | 6.05 | -5.17% | 1,172,091 |
| Jul 23, 2026 | 6.45 | 6.51 | 6.32 | 6.38 | -0.62% | 872,238 |
| Jul 22, 2026 | 6.52 | 6.62 | 6.41 | 6.42 | -1.68% | 894,522 |
| Jul 21, 2026 | 6.51 | 6.55 | 6.16 | 6.53 | +0.77% | 1,569,714 |
| Jul 20, 2026 | 7.01 | 7.07 | 6.37 | 6.48 | -7.43% | 1,717,759 |
| Jul 17, 2026 | 6.90 | 7.17 | 6.87 | 7.00 | -0.28% | 777,459 |
| Jul 16, 2026 | 7.27 | 7.36 | 6.84 | 7.02 | -3.70% | 1,109,784 |
| Jul 15, 2026 | 7.09 | 7.34 | 6.97 | 7.29 | +3.26% | 1,254,430 |
| Jul 14, 2026 | 7.14 | 7.18 | 6.87 | 7.06 | +0.71% | 1,074,968 |
| Jul 13, 2026 | 6.99 | 7.08 | 6.66 | 7.01 | +0.43% | 1,449,745 |
| Jul 10, 2026 | 7.12 | 7.25 | 6.75 | 6.98 | -1.97% | 1,632,784 |
| Jul 9, 2026 | 6.83 | 7.24 | 6.83 | 7.12 | +4.71% | 2,608,332 |
| Jul 8, 2026 | 6.47 | 6.83 | 6.47 | 6.80 | +3.82% | 1,793,414 |
| Jul 7, 2026 | 6.32 | 6.67 | 6.32 | 6.55 | +3.80% | 1,663,552 |
| Jul 6, 2026 | 6.43 | 6.59 | 6.22 | 6.31 | -1.41% | 1,418,252 |
| Jul 2, 2026 | 6.09 | 6.42 | 6.00 | 6.40 | +5.79% | 1,396,306 |
| Jul 1, 2026 | 6.17 | 6.39 | 6.04 | 6.05 | -2.10% | 2,061,914 |
| Jun 30, 2026 | 5.66 | 6.25 | 5.66 | 6.18 | +9.19% | 2,196,759 |
| Jun 29, 2026 | 5.60 | 5.69 | 5.51 | 5.66 | +0.89% | 1,310,120 |
| Jun 26, 2026 | 5.56 | 5.71 | 5.53 | 5.61 | +0.90% | 2,925,001 |
| Jun 25, 2026 | 5.65 | 5.75 | 5.54 | 5.56 | -1.07% | 1,585,870 |
| Jun 24, 2026 | 5.74 | 5.84 | 5.61 | 5.62 | -1.75% | 1,068,865 |
| Jun 23, 2026 | 5.68 | 5.87 | 5.67 | 5.72 | -0.52% | 1,015,429 |
| Jun 22, 2026 | 5.81 | 5.88 | 5.73 | 5.75 | -0.35% | 1,051,407 |
| Jun 18, 2026 | 5.76 | 5.86 | 5.67 | 5.77 | +2.12% | 1,111,182 |
| Jun 17, 2026 | 5.73 | 5.78 | 5.56 | 5.65 | +0.00% | 2,193,671 |
| Jun 16, 2026 | 5.67 | 5.80 | 5.60 | 5.65 | -0.35% | 1,563,570 |
| Jun 15, 2026 | 5.54 | 5.74 | 5.52 | 5.67 | +2.53% | 620,439 |
| Jun 12, 2026 | 5.53 | 5.70 | 5.50 | 5.53 | +0.00% | 957,291 |
| Jun 11, 2026 | 5.35 | 5.56 | 5.29 | 5.53 | +3.17% | 1,126,242 |
| Jun 10, 2026 | 5.41 | 5.53 | 5.28 | 5.36 | -1.65% | 1,013,145 |
| Jun 9, 2026 | 5.40 | 5.48 | 5.24 | 5.45 | +1.30% | 1,159,616 |
| Jun 8, 2026 | 5.51 | 5.57 | 5.34 | 5.38 | -1.47% | 706,939 |
| Jun 5, 2026 | 5.78 | 5.83 | 5.42 | 5.46 | -6.19% | 881,875 |
| Jun 4, 2026 | 5.69 | 5.95 | 5.66 | 5.82 | +2.65% | 693,403 |
| Jun 3, 2026 | 5.67 | 5.84 | 5.63 | 5.67 | -0.35% | 830,225 |
| Jun 2, 2026 | 5.60 | 5.72 | 5.54 | 5.69 | +1.07% | 817,978 |
| Jun 1, 2026 | 5.72 | 5.76 | 5.58 | 5.63 | -2.60% | 783,793 |
| May 29, 2026 | 5.78 | 5.93 | 5.78 | 5.78 | +0.00% | 714,739 |
| May 28, 2026 | 5.67 | 5.80 | 5.63 | 5.78 | +1.58% | 706,023 |
| May 27, 2026 | 5.51 | 5.80 | 5.51 | 5.69 | +3.64% | 1,065,369 |
| May 26, 2026 | 5.49 | 5.55 | 5.41 | 5.49 | +0.92% | 577,320 |
| May 22, 2026 | 5.58 | 5.63 | 5.41 | 5.44 | -1.45% | 671,999 |
| May 21, 2026 | 5.28 | 5.57 | 5.25 | 5.52 | +3.76% | 801,299 |
| May 20, 2026 | 5.17 | 5.35 | 5.11 | 5.32 | +3.91% | 914,545 |
| May 19, 2026 | 5.32 | 5.38 | 5.08 | 5.12 | -4.66% | 1,718,595 |
| May 18, 2026 | 5.49 | 5.53 | 5.29 | 5.37 | -2.19% | 812,826 |
| May 15, 2026 | 5.60 | 5.68 | 5.41 | 5.49 | -1.96% | 1,516,139 |
| May 14, 2026 | 5.68 | 5.78 | 5.45 | 5.60 | -1.93% | 1,623,527 |
| May 13, 2026 | 5.81 | 5.93 | 5.53 | 5.71 | +0.53% | 2,501,205 |
| May 12, 2026 | 5.83 | 5.83 | 5.58 | 5.68 | -3.07% | 1,282,340 |
| May 11, 2026 | 5.95 | 6.01 | 5.86 | 5.86 | -0.68% | 1,006,644 |
| May 8, 2026 | 5.81 | 5.96 | 5.74 | 5.90 | +2.25% | 853,847 |
| May 7, 2026 | 5.98 | 6.00 | 5.58 | 5.77 | -3.99% | 1,499,038 |
| May 6, 2026 | 5.89 | 6.07 | 5.83 | 6.01 | +3.09% | 1,837,687 |
| May 5, 2026 | 6.02 | 6.05 | 5.72 | 5.83 | -2.02% | 1,144,802 |
| May 4, 2026 | 5.42 | 6.03 | 5.42 | 5.95 | +9.58% | 1,847,420 |
| May 1, 2026 | 5.46 | 5.53 | 5.40 | 5.43 | -0.55% | 769,112 |
| Apr 30, 2026 | 5.35 | 5.51 | 5.35 | 5.46 | +2.25% | 912,429 |
| Apr 29, 2026 | 5.33 | 5.47 | 5.22 | 5.34 | -0.37% | 786,754 |
| Apr 28, 2026 | 5.32 | 5.40 | 5.32 | 5.36 | +0.37% | 391,272 |
| Apr 27, 2026 | 5.38 | 5.48 | 5.30 | 5.34 | -0.93% | 598,106 |
| Apr 24, 2026 | 5.52 | 5.55 | 5.28 | 5.39 | -2.36% | 928,599 |
| Apr 23, 2026 | 5.66 | 5.74 | 5.42 | 5.52 | -1.95% | 678,852 |
| Apr 22, 2026 | 5.42 | 5.67 | 5.40 | 5.63 | +4.65% | 1,047,020 |
| Apr 21, 2026 | 5.50 | 5.59 | 5.37 | 5.38 | -1.82% | 726,988 |
| Apr 20, 2026 | 5.48 | 5.54 | 5.39 | 5.48 | -0.36% | 703,923 |
| Apr 17, 2026 | 5.50 | 5.54 | 5.45 | 5.50 | +2.23% | 920,871 |
| Apr 16, 2026 | 5.40 | 5.43 | 5.29 | 5.38 | -0.37% | 459,998 |
| Apr 15, 2026 | 5.21 | 5.45 | 5.14 | 5.40 | +4.05% | 907,191 |
| Apr 14, 2026 | 5.07 | 5.21 | 5.04 | 5.19 | +2.57% | 1,146,653 |
| Apr 13, 2026 | 4.91 | 5.08 | 4.88 | 5.06 | +3.05% | 790,240 |
| Apr 10, 2026 | 5.10 | 5.22 | 4.81 | 4.91 | -4.10% | 3,278,035 |
| Apr 9, 2026 | 4.82 | 5.25 | 4.82 | 5.12 | +5.13% | 1,989,285 |
| Apr 8, 2026 | 4.96 | 4.98 | 4.83 | 4.87 | +1.25% | 626,835 |
| Apr 7, 2026 | 4.76 | 4.86 | 4.61 | 4.81 | +1.05% | 993,388 |
| Apr 6, 2026 | 4.87 | 4.95 | 4.72 | 4.76 | -1.24% | 1,002,609 |
| Apr 2, 2026 | 4.50 | 4.84 | 4.50 | 4.82 | +5.24% | 766,632 |
| Apr 1, 2026 | 4.54 | 4.63 | 4.50 | 4.58 | +2.23% | 847,744 |
| Mar 31, 2026 | 4.30 | 4.50 | 4.30 | 4.48 | +5.91% | 1,097,670 |
| Mar 30, 2026 | 4.31 | 4.32 | 4.23 | 4.23 | -1.40% | 874,853 |
| Mar 27, 2026 | 4.32 | 4.39 | 4.29 | 4.29 | -0.92% | 1,167,864 |
| Mar 26, 2026 | 4.36 | 4.41 | 4.28 | 4.33 | -2.04% | 1,281,387 |
| Mar 25, 2026 | 4.35 | 4.52 | 4.35 | 4.42 | +2.08% | 1,195,480 |
| Mar 24, 2026 | 4.39 | 4.42 | 4.29 | 4.33 | -2.04% | 1,848,748 |
| Mar 23, 2026 | 4.50 | 4.54 | 4.30 | 4.42 | -0.67% | 1,623,249 |
| Mar 20, 2026 | 4.54 | 4.59 | 4.43 | 4.45 | -1.98% | 1,693,375 |
| Mar 19, 2026 | 4.50 | 4.63 | 4.47 | 4.54 | -0.22% | 1,162,103 |
| Mar 18, 2026 | 4.67 | 4.67 | 4.36 | 4.55 | -4.41% | 2,854,970 |
| Mar 17, 2026 | 4.78 | 4.83 | 4.50 | 4.76 | -3.84% | 3,552,062 |
| Mar 16, 2026 | 4.76 | 5.00 | 4.75 | 4.95 | +3.99% | 1,591,686 |
| Mar 13, 2026 | 4.92 | 5.02 | 4.73 | 4.76 | -3.94% | 1,060,057 |
| Mar 12, 2026 | 4.94 | 4.96 | 4.79 | 4.96 | -1.10% | 1,096,580 |
| Mar 11, 2026 | 5.11 | 5.11 | 4.94 | 5.01 | -2.53% | 1,526,912 |
| Mar 10, 2026 | 5.24 | 5.32 | 5.11 | 5.14 | -0.39% | 2,087,146 |
| Mar 9, 2026 | 4.75 | 5.26 | 4.75 | 5.16 | +6.39% | 1,940,287 |
| Mar 6, 2026 | 4.77 | 4.93 | 4.73 | 4.85 | -0.41% | 1,147,501 |
| Mar 5, 2026 | 4.95 | 4.99 | 4.76 | 4.87 | -2.01% | 1,797,820 |
| Mar 4, 2026 | 5.00 | 5.05 | 4.92 | 4.97 | +0.61% | 970,647 |
| Mar 3, 2026 | 4.97 | 5.00 | 4.90 | 4.94 | -2.37% | 821,389 |
| Mar 2, 2026 | 5.02 | 5.11 | 4.98 | 5.06 | -1.17% | 497,154 |
| Feb 27, 2026 | 5.12 | 5.17 | 5.07 | 5.12 | -1.54% | 591,099 |
| Feb 26, 2026 | 5.30 | 5.31 | 5.04 | 5.20 | -1.89% | 907,027 |
| Feb 25, 2026 | 5.43 | 5.58 | 5.25 | 5.30 | -1.85% | 1,095,007 |
| Feb 24, 2026 | 5.20 | 5.43 | 5.16 | 5.40 | +4.25% | 1,747,612 |
| Feb 23, 2026 | 5.25 | 5.34 | 5.13 | 5.18 | -1.52% | 609,732 |
| Feb 20, 2026 | 5.23 | 5.29 | 5.09 | 5.26 | -0.57% | 714,512 |
| Feb 19, 2026 | 5.10 | 5.32 | 5.05 | 5.29 | +3.32% | 1,738,523 |
| Feb 18, 2026 | 5.04 | 5.12 | 4.99 | 5.12 | +1.59% | 405,739 |
| Feb 17, 2026 | 4.99 | 5.07 | 4.91 | 5.04 | +0.60% | 651,819 |
| Feb 13, 2026 | 5.01 | 5.09 | 4.97 | 5.01 | +0.40% | 437,159 |
| Feb 12, 2026 | 5.09 | 5.13 | 4.93 | 4.99 | -1.38% | 836,937 |
| Feb 11, 2026 | 5.13 | 5.14 | 4.95 | 5.06 | -1.17% | 1,342,908 |
| Feb 10, 2026 | 5.11 | 5.26 | 5.09 | 5.12 | -0.19% | 784,592 |
| Feb 9, 2026 | 5.11 | 5.22 | 5.03 | 5.13 | +0.00% | 1,294,236 |
| Feb 6, 2026 | 4.99 | 5.16 | 4.93 | 5.13 | +4.69% | 878,700 |
| Feb 5, 2026 | 5.13 | 5.13 | 4.89 | 4.90 | -3.54% | 1,249,795 |
| Feb 4, 2026 | 5.30 | 5.30 | 5.01 | 5.08 | -3.61% | 1,153,488 |
| Feb 3, 2026 | 5.17 | 5.42 | 5.16 | 5.27 | +1.93% | 963,428 |
| Feb 2, 2026 | 5.10 | 5.23 | 4.99 | 5.17 | +1.57% | 756,615 |
| Jan 30, 2026 | 5.03 | 5.16 | 4.98 | 5.09 | +0.20% | 672,936 |
| Jan 29, 2026 | 4.81 | 5.17 | 4.79 | 5.08 | +5.18% | 1,629,162 |
| Jan 28, 2026 | 5.09 | 5.10 | 4.79 | 4.83 | -5.48% | 2,117,031 |
| Jan 27, 2026 | 5.14 | 5.20 | 5.05 | 5.11 | -1.54% | 1,046,947 |
| Jan 26, 2026 | 5.11 | 5.27 | 5.00 | 5.19 | +0.58% | 1,014,127 |
| Jan 23, 2026 | 5.37 | 5.37 | 5.14 | 5.16 | -3.73% | 1,398,205 |
| Jan 22, 2026 | 5.31 | 5.41 | 5.23 | 5.36 | +0.94% | 1,363,859 |
| Jan 21, 2026 | 5.31 | 5.38 | 5.18 | 5.31 | +0.00% | 1,194,794 |
| Jan 20, 2026 | 5.20 | 5.36 | 5.04 | 5.31 | +1.14% | 1,393,626 |
| Jan 16, 2026 | 5.48 | 5.68 | 5.20 | 5.25 | -3.67% | 2,155,693 |
| Jan 15, 2026 | 5.20 | 5.50 | 5.10 | 5.45 | +5.01% | 1,620,550 |
| Jan 14, 2026 | 5.08 | 5.21 | 5.07 | 5.19 | +1.96% | 721,423 |
| Jan 13, 2026 | 5.09 | 5.14 | 5.00 | 5.09 | -0.20% | 761,827 |
| Jan 12, 2026 | 5.19 | 5.19 | 4.98 | 5.10 | -1.73% | 1,217,809 |
| Jan 9, 2026 | 5.10 | 5.33 | 5.10 | 5.19 | +1.96% | 1,363,681 |
| Jan 8, 2026 | 5.11 | 5.17 | 5.02 | 5.09 | -2.49% | 1,659,890 |
| Jan 7, 2026 | 5.17 | 5.31 | 5.11 | 5.22 | +1.16% | 1,113,271 |
| Jan 6, 2026 | 5.19 | 5.21 | 5.07 | 5.16 | -1.15% | 1,172,379 |
| Jan 5, 2026 | 5.35 | 5.40 | 5.14 | 5.22 | -1.69% | 1,101,660 |
| Jan 2, 2026 | 5.30 | 5.36 | 5.16 | 5.31 | +0.76% | 1,125,553 |
| Dec 31, 2025 | 5.19 | 5.36 | 5.11 | 5.27 | +1.74% | 921,301 |
| Dec 30, 2025 | 5.40 | 5.42 | 5.16 | 5.18 | -3.54% | 720,034 |
| Dec 29, 2025 | 5.43 | 5.45 | 5.21 | 5.37 | -1.47% | 891,147 |
| Dec 26, 2025 | 5.42 | 5.47 | 5.35 | 5.45 | +0.74% | 521,719 |
| Dec 24, 2025 | 5.34 | 5.48 | 5.33 | 5.41 | +2.08% | 708,815 |
| Dec 23, 2025 | 5.40 | 5.50 | 5.23 | 5.30 | -2.57% | 1,135,562 |
| Dec 22, 2025 | 5.13 | 5.55 | 5.06 | 5.44 | +6.46% | 1,330,198 |
| Dec 19, 2025 | 4.94 | 5.16 | 4.92 | 5.11 | +3.86% | 1,541,522 |
| Dec 18, 2025 | 4.88 | 4.93 | 4.81 | 4.92 | +1.44% | 850,614 |
| Dec 17, 2025 | 5.04 | 5.09 | 4.80 | 4.85 | -3.00% | 1,009,204 |
| Dec 16, 2025 | 5.09 | 5.13 | 5.00 | 5.00 | -1.57% | 848,980 |
| Dec 15, 2025 | 5.39 | 5.39 | 5.00 | 5.08 | -5.22% | 1,838,394 |
| Dec 12, 2025 | 5.56 | 5.56 | 5.31 | 5.36 | -2.90% | 1,020,381 |
| Dec 11, 2025 | 5.50 | 5.58 | 5.38 | 5.52 | +0.91% | 1,330,259 |
| Dec 10, 2025 | 5.25 | 5.61 | 5.19 | 5.47 | +4.39% | 2,317,744 |
| Dec 9, 2025 | 5.13 | 5.29 | 5.07 | 5.24 | +2.14% | 1,442,176 |
| Dec 8, 2025 | 5.09 | 5.35 | 4.93 | 5.13 | +5.34% | 1,757,265 |
| Dec 5, 2025 | 4.88 | 4.90 | 4.79 | 4.87 | +0.00% | 644,759 |
| Dec 4, 2025 | 4.73 | 4.92 | 4.68 | 4.87 | +2.96% | 954,877 |
| Dec 3, 2025 | 4.58 | 4.78 | 4.53 | 4.73 | +3.96% | 1,135,065 |
| Dec 2, 2025 | 4.78 | 4.82 | 4.54 | 4.55 | -4.81% | 1,535,403 |
| Dec 1, 2025 | 4.99 | 5.01 | 4.76 | 4.78 | -5.72% | 1,222,268 |
| Nov 28, 2025 | 5.15 | 5.15 | 5.04 | 5.07 | -1.55% | 525,411 |
| Nov 26, 2025 | 4.83 | 5.17 | 4.80 | 5.15 | +5.53% | 2,552,518 |
| Nov 25, 2025 | 4.63 | 4.91 | 4.60 | 4.88 | +6.32% | 1,837,170 |
| Nov 24, 2025 | 4.46 | 4.63 | 4.42 | 4.59 | +2.46% | 1,310,384 |
| Nov 21, 2025 | 4.21 | 4.57 | 4.19 | 4.48 | +6.16% | 1,814,697 |
| Nov 20, 2025 | 4.21 | 4.35 | 4.16 | 4.22 | +0.48% | 1,844,706 |
| Nov 19, 2025 | 4.48 | 4.48 | 4.16 | 4.20 | -6.25% | 2,074,846 |
| Nov 18, 2025 | 4.48 | 4.58 | 4.39 | 4.48 | -0.67% | 1,543,647 |
| Nov 17, 2025 | 4.40 | 4.63 | 4.39 | 4.51 | +1.35% | 2,112,849 |
| Nov 14, 2025 | 4.50 | 4.59 | 4.37 | 4.45 | -1.77% | 2,635,982 |
| Nov 13, 2025 | 4.90 | 4.91 | 4.49 | 4.53 | -8.30% | 4,488,364 |
| Nov 12, 2025 | 4.53 | 5.60 | 4.53 | 4.94 | +18.47% | 12,351,872 |
| Nov 11, 2025 | 4.25 | 4.33 | 4.12 | 4.17 | -1.42% | 2,931,055 |
| Nov 10, 2025 | 4.25 | 4.33 | 4.07 | 4.23 | +0.71% | 2,458,494 |
| Nov 7, 2025 | 4.15 | 4.24 | 4.00 | 4.20 | +0.24% | 2,607,448 |
| Nov 6, 2025 | 4.36 | 4.36 | 4.10 | 4.19 | -3.90% | 2,321,977 |
| Nov 5, 2025 | 4.58 | 4.58 | 4.32 | 4.36 | -4.39% | 2,278,572 |
| Nov 4, 2025 | 4.68 | 4.74 | 4.51 | 4.56 | -4.60% | 2,049,239 |
| Nov 3, 2025 | 4.79 | 4.86 | 4.66 | 4.78 | -0.62% | 1,288,726 |
Daily open, high, low, close and volume for Abeona Therapeutics Inc. Common Stock (ABEO). Showing 249 trading days. Unadjusted prices.