5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-6.39%
3 MONTH PERFORMANCE
+20.20%
6 MONTH PERFORMANCE
+5.81%
YEAR-TO-DATE PERFORMANCE
+7.90%
1 YEAR PERFORMANCE
+42.42%
Abeona Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/17/2025 | $4.87 | $4.84 (-0.62%) | $4.96 | $4.82 | 822.80 K | $198.67 M |
| 04/16/2025 | $4.86 | $4.85 (-0.21%) | $4.93 | $4.67 | 692.20 K | $199.08 M |
| 04/15/2025 | $4.96 | $4.92 (-0.81%) | $5.02 | $4.67 | 1.14 M | $201.96 M |
| 04/14/2025 | $4.65 | $4.95 (6.45%) | $4.99 | $4.57 | 1.11 M | $203.19 M |
| 04/11/2025 | $4.18 | $4.60 (10.05%) | $4.67 | $4.14 | 1.02 M | $188.82 M |
| 04/10/2025 | $4.32 | $4.18 (-3.24%) | $4.34 | $3.97 | 674.09 K | $171.58 M |
| 04/09/2025 | $4.26 | $4.37 (2.58%) | $4.45 | $3.93 | 1.42 M | $179.38 M |
| 04/08/2025 | $4.76 | $4.32 (-9.24%) | $4.84 | $4.26 | 984.52 K | $177.33 M |
| 04/07/2025 | $4.33 | $4.51 (4.16%) | $4.69 | $4.26 | 876.45 K | $185.13 M |
| 04/04/2025 | $4.94 | $4.52 (-8.5%) | $4.99 | $4.40 | 745.84 K | $185.54 M |
| 04/03/2025 | $4.54 | $4.95 (9.03%) | $4.99 | $4.51 | 996.60 K | $203.19 M |
| 04/02/2025 | $4.44 | $4.68 (5.41%) | $4.92 | $4.44 | 1.24 M | $192.11 M |
| 04/01/2025 | $4.74 | $4.45 (-6.12%) | $4.74 | $4.42 | 959.52 K | $182.66 M |
| 03/31/2025 | $4.91 | $4.76 (-3.05%) | $4.96 | $4.68 | 868.42 K | $195.39 M |
| 03/28/2025 | $5.03 | $4.97 (-1.19%) | $5.14 | $4.85 | 529.41 K | $204.01 M |
| 03/27/2025 | $5.00 | $5.04 (0.8%) | $5.11 | $4.99 | 412.90 K | $206.88 M |
| 03/26/2025 | $5.00 | $4.99 (-0.2%) | $5.17 | $4.97 | 405.31 K | $204.83 M |
| 03/25/2025 | $5.17 | $5.00 (-3.29%) | $5.18 | $4.95 | 511.83 K | $205.24 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.
