5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
-5.12%
3 MONTH PERFORMANCE
-3.17%
6 MONTH PERFORMANCE
-11.28%
YEAR-TO-DATE PERFORMANCE
-1.52%
1 YEAR PERFORMANCE
-6.49%
Abeona Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.10 | $5.19 (1.76%) | $5.34 | $5.10 | 1.36 M | $281.52 M |
| 01/08/2026 | $5.11 | $5.09 (-0.39%) | $5.17 | $5.02 | 1.66 M | $276.09 M |
| 01/07/2026 | $5.17 | $5.22 (0.97%) | $5.31 | $5.11 | 1.11 M | $283.15 M |
| 01/06/2026 | $5.19 | $5.16 (-0.58%) | $5.21 | $5.07 | 1.17 M | $279.89 M |
| 01/05/2026 | $5.35 | $5.22 (-2.43%) | $5.40 | $5.14 | 1.10 M | $283.15 M |
| 01/02/2026 | $5.30 | $5.31 (0.19%) | $5.36 | $5.16 | 1.13 M | $288.03 M |
| 12/31/2025 | $5.19 | $5.27 (1.54%) | $5.36 | $5.11 | 921.30 K | $285.86 M |
| 12/30/2025 | $5.40 | $5.18 (-4.07%) | $5.42 | $5.16 | 720.03 K | $280.98 M |
| 12/29/2025 | $5.43 | $5.37 (-1.1%) | $5.45 | $5.21 | 891.15 K | $291.28 M |
| 12/26/2025 | $5.42 | $5.45 (0.55%) | $5.47 | $5.35 | 521.72 K | $295.62 M |
| 12/24/2025 | $5.34 | $5.41 (1.31%) | $5.48 | $5.34 | 709.60 K | $293.45 M |
| 12/23/2025 | $5.40 | $5.30 (-1.85%) | $5.50 | $5.23 | 1.14 M | $287.49 M |
| 12/22/2025 | $5.13 | $5.44 (6.04%) | $5.55 | $5.06 | 1.33 M | $295.08 M |
| 12/19/2025 | $4.94 | $5.11 (3.44%) | $5.16 | $4.92 | 1.54 M | $277.18 M |
| 12/18/2025 | $4.88 | $4.92 (0.82%) | $4.93 | $4.81 | 852.40 K | $266.87 M |
| 12/17/2025 | $5.04 | $4.85 (-3.77%) | $5.09 | $4.80 | 1.01 M | $263.08 M |
| 12/16/2025 | $5.09 | $5.00 (-1.77%) | $5.13 | $5.00 | 851.22 K | $271.21 M |
| 12/15/2025 | $5.39 | $5.08 (-5.75%) | $5.39 | $5.00 | 1.84 M | $275.55 M |
| 12/12/2025 | $5.56 | $5.36 (-3.6%) | $5.56 | $5.31 | 1.02 M | $290.74 M |
| 12/11/2025 | $5.50 | $5.52 (0.36%) | $5.58 | $5.38 | 1.34 M | $299.42 M |
| 12/10/2025 | $5.25 | $5.47 (4.19%) | $5.61 | $5.19 | 2.32 M | $296.71 M |
| 12/09/2025 | $5.13 | $5.24 (2.14%) | $5.29 | $5.07 | 1.45 M | $284.23 M |
| 12/08/2025 | $5.09 | $5.13 (0.79%) | $5.35 | $4.93 | 1.76 M | $278.26 M |
| 12/05/2025 | $4.88 | $4.87 (-0.2%) | $4.90 | $4.80 | 646.40 K | $264.16 M |
| 12/04/2025 | $4.73 | $4.87 (2.96%) | $4.92 | $4.68 | 954.90 K | $264.16 M |
| 12/03/2025 | $4.58 | $4.73 (3.28%) | $4.78 | $4.53 | 1.14 M | $256.57 M |
| 12/02/2025 | $4.78 | $4.55 (-4.81%) | $4.82 | $4.54 | 1.54 M | $246.80 M |
| 12/01/2025 | $4.99 | $4.78 (-4.21%) | $5.01 | $4.76 | 1.22 M | $259.28 M |
| 11/28/2025 | $5.15 | $5.07 (-1.55%) | $5.15 | $5.04 | 525.50 K | $275.01 M |
| 11/26/2025 | $4.83 | $5.15 (6.63%) | $5.17 | $4.80 | 2.56 M | $279.35 M |
| 11/25/2025 | $4.63 | $4.88 (5.4%) | $4.91 | $4.60 | 1.84 M | $264.70 M |
| 11/24/2025 | $4.46 | $4.59 (2.91%) | $4.63 | $4.42 | 1.31 M | $248.97 M |
| 11/21/2025 | $4.21 | $4.48 (6.41%) | $4.57 | $4.19 | 1.82 M | $243.01 M |
| 11/20/2025 | $4.21 | $4.22 (0.24%) | $4.35 | $4.16 | 1.85 M | $228.90 M |
| 11/19/2025 | $4.48 | $4.20 (-6.25%) | $4.48 | $4.16 | 2.08 M | $227.82 M |
| 11/18/2025 | $4.48 | $4.48 (0%) | $4.58 | $4.39 | 1.55 M | $243.01 M |
| 11/17/2025 | $4.40 | $4.51 (2.5%) | $4.63 | $4.39 | 2.12 M | $244.63 M |
| 11/14/2025 | $4.50 | $4.45 (-1.11%) | $4.59 | $4.37 | 2.64 M | $241.38 M |
| 11/13/2025 | $4.90 | $4.53 (-7.55%) | $4.91 | $4.49 | 4.49 M | $245.72 M |
| 11/12/2025 | $4.53 | $4.94 (9.05%) | $5.60 | $4.53 | 12.35 M | $267.96 M |
| 11/11/2025 | $4.25 | $4.17 (-1.88%) | $4.33 | $4.12 | 2.94 M | $226.19 M |
| 11/10/2025 | $4.25 | $4.23 (-0.47%) | $4.33 | $4.07 | 2.46 M | $229.45 M |
| 11/07/2025 | $4.15 | $4.20 (1.2%) | $4.24 | $4.00 | 2.61 M | $220.60 M |
| 11/06/2025 | $4.36 | $4.19 (-3.9%) | $4.36 | $4.10 | 2.32 M | $220.08 M |
| 11/05/2025 | $4.59 | $4.36 (-5.01%) | $4.59 | $4.32 | 2.28 M | $229.01 M |
| 11/04/2025 | $4.68 | $4.56 (-2.56%) | $4.74 | $4.51 | 2.05 M | $239.51 M |
| 11/03/2025 | $4.79 | $4.78 (-0.21%) | $4.86 | $4.66 | 1.29 M | $251.07 M |
| 10/31/2025 | $5.04 | $4.81 (-4.56%) | $5.04 | $4.80 | 3.98 M | $252.64 M |
| 10/30/2025 | $4.97 | $5.08 (2.21%) | $5.41 | $4.94 | 3.91 M | $266.82 M |
| 10/29/2025 | $5.25 | $4.99 (-4.95%) | $5.26 | $4.97 | 2.63 M | $262.10 M |
| 10/28/2025 | $5.53 | $5.28 (-4.52%) | $5.54 | $5.24 | 1.57 M | $277.33 M |
| 10/27/2025 | $5.50 | $5.54 (0.73%) | $5.61 | $5.43 | 791.63 K | $290.99 M |
| 10/24/2025 | $5.47 | $5.48 (0.18%) | $5.56 | $5.42 | 821.56 K | $287.83 M |
| 10/23/2025 | $5.41 | $5.42 (0.18%) | $5.50 | $5.29 | 1.03 M | $284.68 M |
| 10/22/2025 | $5.47 | $5.41 (-1.1%) | $5.48 | $5.32 | 1.35 M | $284.16 M |
| 10/21/2025 | $5.51 | $5.47 (-0.73%) | $5.58 | $5.36 | 697.88 K | $287.31 M |
| 10/20/2025 | $5.48 | $5.50 (0.36%) | $5.60 | $5.26 | 1.06 M | $288.88 M |
| 10/17/2025 | $5.40 | $5.38 (-0.37%) | $5.51 | $5.34 | 814.80 K | $282.58 M |
| 10/16/2025 | $5.57 | $5.47 (-1.8%) | $5.70 | $5.43 | 1.04 M | $287.31 M |
| 10/15/2025 | $5.38 | $5.53 (2.79%) | $5.68 | $5.35 | 1.21 M | $290.46 M |
| 10/14/2025 | $5.33 | $5.35 (0.38%) | $5.40 | $5.25 | 839.31 K | $281.01 M |
| 10/13/2025 | $5.47 | $5.41 (-1.1%) | $5.51 | $5.21 | 1.02 M | $284.16 M |
| 10/10/2025 | $5.69 | $5.36 (-5.8%) | $5.69 | $5.31 | 1.23 M | $281.53 M |
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.
