5 DAY PERFORMANCE
-12.54%
1 MONTH PERFORMANCE
+1.98%
3 MONTH PERFORMANCE
+2.99%
6 MONTH PERFORMANCE
+13.91%
YEAR-TO-DATE PERFORMANCE
-2.09%
1 YEAR PERFORMANCE
-8.35%
Abeona Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.81 | $5.71 (-1.72%) | $5.93 | $5.53 | 2.50 M | $318.30 M |
| 05/12/2026 | $5.83 | $5.68 (-2.57%) | $5.83 | $5.58 | 1.28 M | $321.61 M |
| 05/11/2026 | $5.95 | $5.86 (-1.51%) | $6.02 | $5.86 | 1.01 M | $331.80 M |
| 05/08/2026 | $5.81 | $5.90 (1.55%) | $5.96 | $5.74 | 853.85 K | $312.42 M |
| 05/07/2026 | $5.98 | $5.77 (-3.51%) | $6.00 | $5.59 | 1.50 M | $305.54 M |
| 05/06/2026 | $5.89 | $6.01 (2.04%) | $6.07 | $5.83 | 1.84 M | $318.25 M |
| 05/05/2026 | $6.02 | $5.83 (-3.16%) | $6.05 | $5.73 | 1.14 M | $308.72 M |
| 05/04/2026 | $5.42 | $5.95 (9.78%) | $6.03 | $5.42 | 1.85 M | $315.07 M |
| 05/01/2026 | $5.46 | $5.43 (-0.55%) | $5.53 | $5.40 | 769.11 K | $287.53 M |
| 04/30/2026 | $5.35 | $5.46 (2.06%) | $5.51 | $5.35 | 912.43 K | $289.12 M |
| 04/29/2026 | $5.33 | $5.34 (0.19%) | $5.47 | $5.23 | 791.21 K | $282.77 M |
| 04/28/2026 | $5.32 | $5.36 (0.75%) | $5.40 | $5.32 | 391.30 K | $283.83 M |
| 04/27/2026 | $5.38 | $5.34 (-0.74%) | $5.48 | $5.30 | 598.20 K | $282.77 M |
| 04/24/2026 | $5.52 | $5.39 (-2.36%) | $5.55 | $5.28 | 928.60 K | $285.42 M |
| 04/23/2026 | $5.66 | $5.52 (-2.47%) | $5.74 | $5.43 | 678.90 K | $292.30 M |
| 04/22/2026 | $5.42 | $5.63 (3.87%) | $5.67 | $5.40 | 1.05 M | $298.12 M |
| 04/21/2026 | $5.50 | $5.38 (-2.18%) | $5.60 | $5.37 | 727.11 K | $284.89 M |
| 04/20/2026 | $5.48 | $5.48 (0%) | $5.55 | $5.39 | 703.92 K | $290.18 M |
| 04/17/2026 | $5.50 | $5.50 (0%) | $5.55 | $5.45 | 920.90 K | $291.24 M |
| 04/16/2026 | $5.40 | $5.38 (-0.37%) | $5.43 | $5.29 | 460.00 K | $284.89 M |
| 04/15/2026 | $5.21 | $5.40 (3.65%) | $5.45 | $5.15 | 907.20 K | $285.95 M |
| 04/14/2026 | $5.07 | $5.19 (2.37%) | $5.21 | $5.04 | 1.15 M | $274.83 M |
| 04/13/2026 | $4.91 | $5.06 (3.05%) | $5.09 | $4.88 | 790.24 K | $267.94 M |
| 04/10/2026 | $5.10 | $4.91 (-3.73%) | $5.22 | $4.81 | 3.28 M | $260.00 M |
| 04/09/2026 | $4.82 | $5.12 (6.22%) | $5.25 | $4.82 | 1.99 M | $271.12 M |
| 04/08/2026 | $4.96 | $4.87 (-1.81%) | $4.98 | $4.83 | 626.84 K | $257.88 M |
| 04/07/2026 | $4.76 | $4.81 (1.05%) | $4.86 | $4.61 | 993.40 K | $254.70 M |
| 04/06/2026 | $4.87 | $4.76 (-2.26%) | $4.95 | $4.72 | 1.00 M | $252.06 M |
| 04/02/2026 | $4.50 | $4.82 (7.11%) | $4.84 | $4.50 | 766.63 K | $255.23 M |
| 04/01/2026 | $4.54 | $4.58 (0.88%) | $4.63 | $4.50 | 847.74 K | $242.52 M |
| 03/31/2026 | $4.30 | $4.48 (4.19%) | $4.51 | $4.30 | 1.10 M | $237.23 M |
| 03/30/2026 | $4.31 | $4.23 (-1.86%) | $4.32 | $4.23 | 874.90 K | $223.99 M |
| 03/27/2026 | $4.32 | $4.29 (-0.69%) | $4.39 | $4.29 | 1.17 M | $227.17 M |
| 03/26/2026 | $4.36 | $4.33 (-0.69%) | $4.41 | $4.28 | 1.28 M | $229.29 M |
| 03/25/2026 | $4.35 | $4.42 (1.61%) | $4.52 | $4.35 | 1.20 M | $234.05 M |
| 03/24/2026 | $4.39 | $4.33 (-1.37%) | $4.43 | $4.29 | 1.85 M | $229.29 M |
| 03/23/2026 | $4.50 | $4.42 (-1.78%) | $4.54 | $4.30 | 1.62 M | $234.05 M |
| 03/20/2026 | $4.54 | $4.45 (-1.98%) | $4.59 | $4.43 | 1.69 M | $235.64 M |
| 03/19/2026 | $4.50 | $4.54 (0.89%) | $4.63 | $4.47 | 1.16 M | $240.41 M |
| 03/18/2026 | $4.67 | $4.55 (-2.57%) | $4.67 | $4.36 | 2.86 M | $240.94 M |
| 03/17/2026 | $4.78 | $4.76 (-0.42%) | $4.84 | $4.50 | 3.55 M | $252.06 M |
| 03/16/2026 | $4.76 | $4.95 (3.99%) | $5.00 | $4.75 | 1.59 M | $262.12 M |
| 03/13/2026 | $4.92 | $4.76 (-3.25%) | $5.02 | $4.73 | 1.06 M | $252.06 M |
| 03/12/2026 | $4.94 | $4.96 (0.4%) | $4.96 | $4.80 | 1.10 M | $269.04 M |
| 03/11/2026 | $5.11 | $5.01 (-1.96%) | $5.11 | $4.94 | 1.53 M | $271.75 M |
| 03/10/2026 | $5.24 | $5.14 (-1.91%) | $5.32 | $5.11 | 2.09 M | $278.81 M |
| 03/09/2026 | $4.75 | $5.16 (8.63%) | $5.27 | $4.75 | 1.94 M | $279.89 M |
| 03/06/2026 | $4.77 | $4.85 (1.68%) | $4.93 | $4.73 | 1.15 M | $263.08 M |
| 03/05/2026 | $4.95 | $4.87 (-1.62%) | $4.99 | $4.76 | 1.80 M | $264.16 M |
| 03/04/2026 | $5.00 | $4.97 (-0.6%) | $5.05 | $4.92 | 970.65 K | $269.59 M |
| 03/03/2026 | $4.97 | $4.94 (-0.6%) | $5.01 | $4.90 | 821.40 K | $267.96 M |
| 03/02/2026 | $5.02 | $5.06 (0.8%) | $5.11 | $4.98 | 497.15 K | $274.47 M |
| 02/27/2026 | $5.12 | $5.12 (0%) | $5.18 | $5.07 | 591.10 K | $277.72 M |
| 02/26/2026 | $5.30 | $5.20 (-1.89%) | $5.31 | $5.04 | 907.03 K | $282.06 M |
| 02/25/2026 | $5.43 | $5.30 (-2.39%) | $5.58 | $5.25 | 1.10 M | $287.49 M |
| 02/24/2026 | $5.20 | $5.40 (3.85%) | $5.43 | $5.16 | 1.75 M | $292.91 M |
| 02/23/2026 | $5.25 | $5.18 (-1.33%) | $5.34 | $5.13 | 609.73 K | $280.98 M |
| 02/20/2026 | $5.23 | $5.26 (0.57%) | $5.29 | $5.09 | 714.51 K | $285.32 M |
| 02/19/2026 | $5.10 | $5.29 (3.73%) | $5.32 | $5.05 | 1.74 M | $286.94 M |
| 02/18/2026 | $5.04 | $5.12 (1.59%) | $5.12 | $4.99 | 405.74 K | $277.72 M |
| 02/17/2026 | $4.99 | $5.04 (1%) | $5.07 | $4.91 | 651.82 K | $273.38 M |
| 02/13/2026 | $5.01 | $5.01 (0%) | $5.09 | $4.97 | 437.20 K | $271.75 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.
