5 DAY PERFORMANCE
-33.17%
1 MONTH PERFORMANCE
-4.19%
3 MONTH PERFORMANCE
-82.49%
6 MONTH PERFORMANCE
-92.52%
YEAR-TO-DATE PERFORMANCE
-45.21%
1 YEAR PERFORMANCE
-95.38%
Eyenovia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.10 | $0.09 (-9.57%) | $0.10 | $0.08 | 16.91 M | $5.98 M |
| 01/13/2025 | $0.11 | $0.10 (-9%) | $0.11 | $0.09 | 21.31 M | $6.68 M |
| 01/10/2025 | $0.12 | $0.11 (-6.25%) | $0.12 | $0.10 | 15.83 M | $7.51 M |
| 01/08/2025 | $0.13 | $0.12 (-8.63%) | $0.13 | $0.11 | 32.79 M | $8.33 M |
| 01/07/2025 | $0.12 | $0.16 (27.85%) | $0.16 | $0.12 | 82.41 M | $10.92 M |
| 01/06/2025 | $0.11 | $0.12 (9.82%) | $0.13 | $0.10 | 45.98 M | $8.36 M |
| 01/03/2025 | $0.11 | $0.11 (4.66%) | $0.11 | $0.10 | 36.91 M | $7.66 M |
| 01/02/2025 | $0.14 | $0.12 (-16.08%) | $0.15 | $0.11 | 58.49 M | $8.35 M |
| 12/31/2024 | $0.22 | $0.15 (-35.05%) | $0.22 | $0.14 | 412.83 M | $10.16 M |
| 12/30/2024 | $0.09 | $0.11 (20.53%) | $0.12 | $0.09 | 64.86 M | $7.88 M |
| 12/27/2024 | $0.09 | $0.09 (2.39%) | $0.10 | $0.09 | 15.75 M | $6.55 M |
| 12/26/2024 | $0.09 | $0.09 (4.19%) | $0.09 | $0.08 | 9.26 M | $6.40 M |
| 12/24/2024 | $0.09 | $0.09 (-0.23%) | $0.09 | $0.08 | 3.17 M | $5.95 M |
| 12/23/2024 | $0.08 | $0.08 (-0.12%) | $0.09 | $0.08 | 9.67 M | $5.88 M |
| 12/20/2024 | $0.08 | $0.09 (2.65%) | $0.09 | $0.08 | 14.36 M | $5.93 M |
| 12/19/2024 | $0.08 | $0.09 (9.76%) | $0.09 | $0.08 | 29.95 M | $6.26 M |
| 12/18/2024 | $0.08 | $0.08 (-1.65%) | $0.09 | $0.08 | 10.79 M | $5.79 M |
| 12/17/2024 | $0.09 | $0.09 (1.97%) | $0.09 | $0.08 | 35.55 M | $6.12 M |
| 12/16/2024 | $0.09 | $0.08 (-6.1%) | $0.09 | $0.08 | 9.53 M | $5.68 M |
| 12/13/2024 | $0.08 | $0.08 (-1.18%) | $0.09 | $0.08 | 8.57 M | $5.81 M |
| 12/12/2024 | $0.09 | $0.09 (-5.7%) | $0.09 | $0.08 | 7.71 M | $6.10 M |
| 12/11/2024 | $0.10 | $0.09 (-3.02%) | $0.10 | $0.09 | 13.17 M | $6.48 M |
| 12/10/2024 | $0.10 | $0.10 (-0.8%) | $0.13 | $0.10 | 74.04 M | $6.90 M |
| 12/09/2024 | $0.09 | $0.10 (5.14%) | $0.10 | $0.09 | 13.11 M | $6.82 M |
| 12/06/2024 | $0.10 | $0.09 (-9.59%) | $0.10 | $0.09 | 9.09 M | $6.10 M |
| 12/05/2024 | $0.10 | $0.10 (2%) | $0.10 | $0.09 | 7.37 M | $6.74 M |
| 12/04/2024 | $0.09 | $0.10 (5.62%) | $0.10 | $0.09 | 11.39 M | $6.80 M |
| 12/03/2024 | $0.09 | $0.09 (0%) | $0.10 | $0.09 | 5.49 M | $6.39 M |
| 12/02/2024 | $0.10 | $0.09 (-6.88%) | $0.10 | $0.09 | 14.71 M | $6.40 M |
| 11/29/2024 | $0.10 | $0.10 (4.21%) | $0.10 | $0.09 | 5.66 M | $6.89 M |
| 11/27/2024 | $0.10 | $0.09 (-9.54%) | $0.10 | $0.09 | 12.25 M | $6.46 M |
| 11/26/2024 | $0.09 | $0.11 (22.47%) | $0.11 | $0.09 | 27.12 M | $7.58 M |
| 11/25/2024 | $0.10 | $0.09 (-6.42%) | $0.10 | $0.08 | 28.33 M | $6.18 M |
| 11/22/2024 | $0.12 | $0.11 (-6.43%) | $0.12 | $0.10 | 30.94 M | $7.48 M |
| 11/21/2024 | $0.09 | $0.11 (18.36%) | $0.11 | $0.09 | 27.69 M | $7.31 M |
| 11/20/2024 | $0.10 | $0.09 (-9.85%) | $0.11 | $0.08 | 27.88 M | $6.43 M |
| 11/19/2024 | $0.11 | $0.12 (3.74%) | $0.12 | $0.11 | 16.19 M | $8.29 M |
| 11/18/2024 | $0.10 | $0.11 (6.73%) | $0.12 | $0.10 | 25.30 M | $7.72 M |
| 11/15/2024 | $0.14 | $0.10 (-25.07%) | $0.14 | $0.09 | 52.80 M | $5.41 M |
| 11/14/2024 | $0.41 | $0.34 (-16.54%) | $0.41 | $0.33 | 3.42 M | $18.07 M |
| 11/13/2024 | $0.46 | $0.41 (-12.18%) | $0.49 | $0.40 | 3.81 M | $21.65 M |
| 11/12/2024 | $0.47 | $0.51 (8.2%) | $0.51 | $0.46 | 1.61 M | $26.84 M |
| 11/11/2024 | $0.48 | $0.46 (-3.29%) | $0.49 | $0.46 | 1.10 M | $24.66 M |
| 11/08/2024 | $0.49 | $0.49 (-0.18%) | $0.51 | $0.47 | 657,942 | $25.98 M |
| 11/07/2024 | $0.51 | $0.49 (-4.59%) | $0.52 | $0.48 | 456,503 | $25.85 M |
| 11/06/2024 | $0.50 | $0.50 (-0.73%) | $0.52 | $0.49 | 654,618 | $26.57 M |
| 11/05/2024 | $0.50 | $0.51 (1.03%) | $0.53 | $0.49 | 459,042 | $26.98 M |
| 11/04/2024 | $0.51 | $0.52 (0.8%) | $0.54 | $0.50 | 426,601 | $27.52 M |
| 11/01/2024 | $0.49 | $0.51 (4.11%) | $0.52 | $0.49 | 407,216 | $27.04 M |
| 10/31/2024 | $0.53 | $0.49 (-7.47%) | $0.55 | $0.49 | 934,700 | $26.05 M |
| 10/30/2024 | $0.54 | $0.53 (-2.04%) | $0.56 | $0.53 | 410,805 | $28.10 M |
| 10/29/2024 | $0.55 | $0.55 (0.55%) | $0.59 | $0.52 | 1.07 M | $29.38 M |
| 10/28/2024 | $0.54 | $0.55 (2%) | $0.59 | $0.54 | 1.84 M | $29.22 M |
| 10/25/2024 | $0.53 | $0.54 (1.74%) | $0.54 | $0.52 | 944,000 | $28.64 M |
| 10/24/2024 | $0.53 | $0.52 (-2.42%) | $0.58 | $0.51 | 605,900 | $27.47 M |
| 10/23/2024 | $0.55 | $0.53 (-2.95%) | $0.55 | $0.52 | 551,301 | $28.36 M |
| 10/22/2024 | $0.57 | $0.54 (-4.42%) | $0.57 | $0.54 | 603,131 | $28.84 M |
| 10/21/2024 | $0.58 | $0.56 (-4.31%) | $0.58 | $0.53 | 923,232 | $29.48 M |
| 10/18/2024 | $0.51 | $0.57 (12.12%) | $0.59 | $0.50 | 2.37 M | $30.38 M |
| 10/17/2024 | $0.58 | $0.51 (-12.03%) | $0.58 | $0.49 | 1.29 M | $26.99 M |
| 10/16/2024 | $0.46 | $0.55 (19.59%) | $0.55 | $0.46 | 2.11 M | $29.22 M |
| 10/15/2024 | $0.46 | $0.45 (-2.11%) | $0.46 | $0.44 | 363,200 | $23.92 M |
| 10/14/2024 | $0.46 | $0.46 (0.37%) | $0.47 | $0.44 | 415,012 | $24.27 M |