5 DAY PERFORMANCE
+11.32%
1 MONTH PERFORMANCE
+9.83%
3 MONTH PERFORMANCE
+36.16%
6 MONTH PERFORMANCE
+26.25%
YEAR-TO-DATE PERFORMANCE
+18.31%
1 YEAR PERFORMANCE
+28.96%
Abeona Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $6.71 | $6.59 (-1.79%) | $6.92 | $6.58 | 721.09 K | $328.04 M |
| 07/17/2025 | $6.26 | $6.63 (5.91%) | $6.72 | $6.22 | 910.49 K | $330.03 M |
| 07/16/2025 | $6.01 | $6.26 (4.16%) | $6.30 | $5.98 | 1.04 M | $311.62 M |
| 07/15/2025 | $5.95 | $5.95 (0%) | $5.98 | $5.78 | 593.77 K | $296.18 M |
| 07/14/2025 | $5.71 | $5.92 (3.68%) | $5.99 | $5.69 | 823.54 K | $294.69 M |
| 07/11/2025 | $5.74 | $5.74 (0%) | $5.82 | $5.66 | 774.31 K | $285.73 M |
| 07/10/2025 | $5.77 | $5.85 (1.39%) | $5.88 | $5.71 | 601.70 K | $291.21 M |
| 07/09/2025 | $5.85 | $5.83 (-0.34%) | $5.92 | $5.78 | 974.42 K | $290.21 M |
| 07/08/2025 | $5.75 | $5.84 (1.57%) | $5.93 | $5.74 | 614.28 K | $290.71 M |
| 07/07/2025 | $5.91 | $5.75 (-2.71%) | $5.91 | $5.68 | 750.71 K | $286.23 M |
| 07/03/2025 | $5.85 | $5.89 (0.68%) | $5.92 | $5.78 | 372.93 K | $293.20 M |
| 07/02/2025 | $5.56 | $5.87 (5.58%) | $6.11 | $5.50 | 1.38 M | $292.20 M |
| 07/01/2025 | $5.66 | $5.57 (-1.59%) | $5.72 | $5.49 | 1.01 M | $277.27 M |
| 06/30/2025 | $5.79 | $5.68 (-1.9%) | $5.80 | $5.64 | 955.60 K | $282.74 M |
| 06/27/2025 | $5.83 | $5.75 (-1.37%) | $5.99 | $5.69 | 7.02 M | $286.23 M |
| 06/26/2025 | $6.00 | $5.90 (-1.67%) | $6.03 | $5.86 | 874.55 K | $293.69 M |
| 06/25/2025 | $5.86 | $5.98 (2.05%) | $6.03 | $5.66 | 1.28 M | $297.68 M |
| 06/24/2025 | $5.84 | $5.86 (0.34%) | $6.03 | $5.75 | 1.12 M | $291.70 M |
| 06/23/2025 | $5.87 | $5.81 (-1.02%) | $5.92 | $5.67 | 778.13 K | $289.21 M |
| 06/20/2025 | $6.03 | $5.89 (-2.32%) | $6.13 | $5.77 | 1.21 M | $293.20 M |
| 06/18/2025 | $6.02 | $6.00 (-0.33%) | $6.14 | $5.93 | 422.35 K | $298.67 M |
| 06/17/2025 | $5.93 | $6.00 (1.18%) | $6.24 | $5.92 | 718.87 K | $298.67 M |
| 06/16/2025 | $6.21 | $5.97 (-3.86%) | $6.21 | $5.92 | 683.64 K | $297.18 M |
| 06/13/2025 | $6.17 | $6.16 (-0.16%) | $6.34 | $6.13 | 373.89 K | $306.64 M |
| 06/12/2025 | $6.20 | $6.25 (0.81%) | $6.31 | $6.10 | 547.96 K | $311.12 M |
| 06/11/2025 | $6.47 | $6.22 (-3.86%) | $6.48 | $6.22 | 798.20 K | $309.62 M |
| 06/10/2025 | $6.56 | $6.46 (-1.52%) | $6.64 | $6.24 | 754.63 K | $321.57 M |
| 06/09/2025 | $6.78 | $6.54 (-3.54%) | $6.84 | $6.49 | 1.07 M | $325.55 M |
| 06/06/2025 | $6.55 | $6.74 (2.9%) | $6.83 | $6.52 | 940.10 K | $335.51 M |
| 06/05/2025 | $6.44 | $6.48 (0.62%) | $6.58 | $6.30 | 673.90 K | $322.57 M |
| 06/04/2025 | $6.28 | $6.44 (2.55%) | $6.53 | $6.28 | 1.12 M | $320.58 M |
| 06/03/2025 | $6.25 | $6.27 (0.32%) | $6.47 | $6.15 | 907.83 K | $312.11 M |
| 06/02/2025 | $6.31 | $6.28 (-0.48%) | $6.54 | $6.15 | 1.01 M | $312.61 M |
| 05/30/2025 | $6.10 | $6.24 (2.3%) | $6.28 | $5.95 | 1.00 M | $310.62 M |
| 05/29/2025 | $6.01 | $6.16 (2.5%) | $6.21 | $5.93 | 1.62 M | $306.64 M |
| 05/28/2025 | $6.10 | $5.99 (-1.8%) | $6.11 | $5.97 | 813.52 K | $298.18 M |
| 05/27/2025 | $6.47 | $6.12 (-5.41%) | $6.59 | $6.01 | 1.55 M | $304.65 M |
| 05/23/2025 | $6.50 | $6.42 (-1.23%) | $6.67 | $6.36 | 957.63 K | $319.58 M |
| 05/22/2025 | $6.36 | $6.58 (3.46%) | $6.84 | $6.21 | 898.60 K | $327.54 M |
| 05/21/2025 | $6.38 | $6.45 (1.1%) | $7.17 | $6.38 | 2.67 M | $321.07 M |
| 05/20/2025 | $6.18 | $6.42 (3.88%) | $6.44 | $6.15 | 1.28 M | $319.58 M |
| 05/19/2025 | $6.09 | $6.23 (2.3%) | $6.34 | $6.05 | 1.20 M | $310.12 M |
| 05/16/2025 | $5.76 | $6.10 (5.9%) | $6.12 | $5.62 | 1.40 M | $303.65 M |
| 05/15/2025 | $5.36 | $5.79 (8.02%) | $5.91 | $5.31 | 2.01 M | $288.22 M |
| 05/14/2025 | $5.76 | $5.39 (-6.42%) | $5.80 | $5.35 | 1.64 M | $268.31 M |
| 05/13/2025 | $5.58 | $5.63 (0.9%) | $5.75 | $5.46 | 2.08 M | $280.25 M |
| 05/12/2025 | $5.80 | $5.60 (-3.45%) | $6.16 | $5.47 | 3.72 M | $278.76 M |
| 05/09/2025 | $5.49 | $5.27 (-4.01%) | $5.57 | $5.25 | 1.15 M | $216.32 M |
| 05/08/2025 | $5.25 | $5.49 (4.57%) | $5.52 | $5.12 | 1.41 M | $225.35 M |
| 05/07/2025 | $5.85 | $5.27 (-9.91%) | $5.86 | $5.26 | 1.69 M | $216.32 M |
| 05/06/2025 | $6.25 | $5.76 (-7.84%) | $6.25 | $5.75 | 2.31 M | $236.44 M |
| 05/05/2025 | $6.52 | $6.40 (-1.84%) | $6.69 | $6.28 | 2.17 M | $262.71 M |
| 05/02/2025 | $6.96 | $6.56 (-5.75%) | $7.08 | $6.55 | 1.80 M | $269.28 M |
| 05/01/2025 | $6.56 | $6.87 (4.73%) | $7.05 | $6.37 | 3.45 M | $282.00 M |
| 04/30/2025 | $5.39 | $6.56 (21.71%) | $7.32 | $5.34 | 18.51 M | $269.28 M |
| 04/29/2025 | $5.32 | $5.30 (-0.38%) | $5.55 | $4.87 | 14.91 M | $217.56 M |
| 04/28/2025 | $5.47 | $5.35 (-2.19%) | $5.51 | $5.07 | 2.16 M | $219.61 M |
| 04/25/2025 | $5.40 | $5.33 (-1.3%) | $5.48 | $5.23 | 1.05 M | $218.79 M |
| 04/24/2025 | $5.21 | $5.39 (3.45%) | $5.55 | $5.20 | 1.35 M | $221.25 M |
| 04/23/2025 | $5.65 | $5.22 (-7.61%) | $5.68 | $5.11 | 1.61 M | $214.27 M |
| 04/22/2025 | $4.94 | $5.28 (6.88%) | $5.32 | $4.90 | 1.26 M | $216.73 M |
| 04/21/2025 | $4.81 | $4.92 (2.29%) | $4.99 | $4.66 | 1.21 M | $201.96 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.
