5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
-20.66%
3 MONTH PERFORMANCE
-64.52%
6 MONTH PERFORMANCE
-56.12%
YEAR-TO-DATE PERFORMANCE
-56.91%
1 YEAR PERFORMANCE
-44.30%
Aldeyra Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.15 | $2.15 (0%) | $2.24 | $2.11 | 1.26 M | $128.76 M |
| 05/29/2025 | $2.26 | $2.28 (0.88%) | $2.30 | $2.17 | 601.30 K | $136.54 M |
| 05/28/2025 | $2.20 | $2.22 (0.91%) | $2.25 | $2.17 | 412.04 K | $132.95 M |
| 05/27/2025 | $2.26 | $2.20 (-2.65%) | $2.30 | $2.18 | 692.74 K | $131.75 M |
| 05/23/2025 | $2.22 | $2.22 (0%) | $2.31 | $2.15 | 705.60 K | $132.95 M |
| 05/22/2025 | $2.25 | $2.25 (0%) | $2.33 | $2.21 | 520.75 K | $134.75 M |
| 05/21/2025 | $2.32 | $2.25 (-3.02%) | $2.40 | $2.22 | 835.00 K | $134.75 M |
| 05/20/2025 | $2.38 | $2.36 (-0.84%) | $2.40 | $2.23 | 783.72 K | $141.33 M |
| 05/19/2025 | $2.15 | $2.42 (12.56%) | $2.42 | $2.15 | 875.30 K | $144.93 M |
| 05/16/2025 | $2.10 | $2.16 (2.86%) | $2.17 | $2.08 | 809.75 K | $129.36 M |
| 05/15/2025 | $2.19 | $2.16 (-1.37%) | $2.20 | $2.05 | 518.75 K | $129.36 M |
| 05/14/2025 | $2.09 | $2.17 (3.83%) | $2.18 | $1.99 | 1.10 M | $129.96 M |
| 05/13/2025 | $2.22 | $2.08 (-6.31%) | $2.26 | $2.08 | 1.32 M | $124.57 M |
| 05/12/2025 | $2.28 | $2.21 (-3.07%) | $2.31 | $2.16 | 1.16 M | $132.35 M |
| 05/09/2025 | $2.17 | $2.18 (0.46%) | $2.30 | $2.14 | 1.09 M | $130.55 M |
| 05/08/2025 | $2.03 | $2.16 (6.4%) | $2.17 | $1.93 | 1.67 M | $129.36 M |
| 05/07/2025 | $2.17 | $2.01 (-7.37%) | $2.17 | $1.90 | 2.25 M | $120.37 M |
| 05/06/2025 | $2.42 | $2.10 (-13.22%) | $2.43 | $2.02 | 4.57 M | $125.76 M |
| 05/05/2025 | $2.80 | $2.70 (-3.57%) | $2.82 | $2.67 | 1.11 M | $161.70 M |
| 05/02/2025 | $2.71 | $2.81 (3.69%) | $2.89 | $2.65 | 894.97 K | $168.28 M |
| 05/01/2025 | $2.67 | $2.71 (1.5%) | $2.74 | $2.38 | 1.72 M | $162.29 M |
| 04/30/2025 | $2.68 | $2.65 (-1.12%) | $2.70 | $2.57 | 750.30 K | $158.70 M |
| 04/29/2025 | $2.76 | $2.69 (-2.54%) | $2.77 | $2.63 | 997.70 K | $161.10 M |
| 04/28/2025 | $2.67 | $2.76 (3.37%) | $2.82 | $2.61 | 911.04 K | $165.29 M |
| 04/25/2025 | $2.78 | $2.66 (-4.32%) | $2.80 | $2.58 | 1.38 M | $159.30 M |
| 04/24/2025 | $2.44 | $2.65 (8.61%) | $2.67 | $2.38 | 1.17 M | $158.70 M |
| 04/23/2025 | $2.39 | $2.42 (1.26%) | $2.53 | $2.36 | 1.06 M | $144.93 M |
| 04/22/2025 | $2.26 | $2.32 (2.65%) | $2.40 | $2.25 | 1.12 M | $138.94 M |
| 04/21/2025 | $2.16 | $2.24 (3.7%) | $2.36 | $2.13 | 1.12 M | $134.15 M |
| 04/17/2025 | $2.03 | $2.19 (7.88%) | $2.23 | $2.03 | 1.88 M | $131.15 M |
| 04/16/2025 | $2.19 | $2.01 (-8.22%) | $2.23 | $1.99 | 1.37 M | $120.37 M |
| 04/15/2025 | $2.12 | $2.20 (3.77%) | $2.36 | $2.09 | 2.21 M | $131.75 M |
| 04/14/2025 | $1.94 | $2.12 (9.28%) | $2.18 | $1.94 | 2.12 M | $126.96 M |
| 04/11/2025 | $1.88 | $1.91 (1.6%) | $1.94 | $1.79 | 1.72 M | $114.38 M |
| 04/10/2025 | $1.91 | $1.89 (-1.05%) | $1.96 | $1.80 | 1.60 M | $113.19 M |
| 04/09/2025 | $1.83 | $1.94 (6.01%) | $2.03 | $1.72 | 2.86 M | $116.18 M |
| 04/08/2025 | $2.05 | $1.92 (-6.34%) | $2.32 | $1.87 | 3.76 M | $114.98 M |
| 04/07/2025 | $1.80 | $1.95 (8.33%) | $1.99 | $1.60 | 4.64 M | $116.78 M |
| 04/04/2025 | $1.40 | $1.89 (35%) | $2.00 | $1.38 | 13.07 M | $113.19 M |
| 04/03/2025 | $1.45 | $1.42 (-2.07%) | $1.78 | $1.14 | 22.27 M | $85.04 M |
| 04/02/2025 | $5.40 | $5.33 (-1.3%) | $5.88 | $5.22 | 2.15 M | $319.20 M |
| 04/01/2025 | $5.80 | $5.48 (-5.52%) | $5.91 | $5.04 | 2.21 M | $328.18 M |
| 03/31/2025 | $6.53 | $5.75 (-11.94%) | $6.55 | $5.62 | 2.97 M | $344.35 M |
| 03/28/2025 | $6.25 | $6.67 (6.72%) | $6.73 | $6.15 | 1.14 M | $399.45 M |
| 03/27/2025 | $6.31 | $6.26 (-0.79%) | $6.59 | $6.20 | 1.44 M | $374.89 M |
| 03/26/2025 | $6.66 | $6.30 (-5.41%) | $6.67 | $6.26 | 781.01 K | $377.29 M |
| 03/25/2025 | $6.61 | $6.68 (1.06%) | $6.81 | $6.49 | 799.90 K | $400.05 M |
| 03/24/2025 | $6.61 | $6.61 (0%) | $6.80 | $6.30 | 622.46 K | $395.85 M |
| 03/21/2025 | $6.62 | $6.58 (-0.6%) | $6.78 | $6.52 | 675.34 K | $394.06 M |
| 03/20/2025 | $6.50 | $6.72 (3.38%) | $6.87 | $6.44 | 460.80 K | $402.44 M |
| 03/19/2025 | $6.69 | $6.58 (-1.64%) | $6.69 | $6.22 | 523.40 K | $394.06 M |
| 03/18/2025 | $6.32 | $6.67 (5.54%) | $6.86 | $6.27 | 678.56 K | $399.45 M |
| 03/17/2025 | $6.99 | $6.31 (-9.73%) | $7.01 | $6.16 | 990.94 K | $377.89 M |
| 03/14/2025 | $6.83 | $6.91 (1.17%) | $7.08 | $6.81 | 581.83 K | $413.82 M |
| 03/13/2025 | $6.90 | $6.81 (-1.3%) | $7.14 | $6.79 | 754.55 K | $407.83 M |
| 03/12/2025 | $7.00 | $6.98 (-0.29%) | $7.20 | $6.79 | 639.91 K | $418.01 M |
| 03/11/2025 | $6.66 | $6.92 (3.9%) | $6.96 | $6.58 | 643.90 K | $414.42 M |
| 03/10/2025 | $6.31 | $6.62 (4.91%) | $6.66 | $6.18 | 747.12 K | $396.45 M |
| 03/07/2025 | $6.28 | $6.35 (1.11%) | $6.61 | $6.18 | 569.24 K | $380.28 M |
| 03/06/2025 | $5.99 | $6.29 (5.01%) | $6.35 | $5.99 | 480.40 K | $376.69 M |
| 03/05/2025 | $6.19 | $6.15 (-0.65%) | $6.29 | $5.85 | 521.22 K | $368.31 M |
| 03/04/2025 | $5.92 | $6.17 (4.22%) | $6.39 | $5.63 | 902.74 K | $369.50 M |
| 03/03/2025 | $5.24 | $6.06 (15.65%) | $6.52 | $5.24 | 1.41 M | $362.92 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.
