5 DAY PERFORMANCE
-15.82%
1 MONTH PERFORMANCE
-14.71%
3 MONTH PERFORMANCE
-5.15%
6 MONTH PERFORMANCE
-4.44%
YEAR-TO-DATE PERFORMANCE
-2.09%
1 YEAR PERFORMANCE
-28.63%
Abeona Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $6.03 | $6.09 (1%) | $6.14 | $6.01 | 894.80 K | $347.42 M |
| 08/20/2026 | $6.06 | $5.96 (-1.65%) | $6.17 | $5.95 | 1.23 M | $340.01 M |
| 08/19/2026 | $6.31 | $6.13 (-2.85%) | $6.32 | $6.11 | 1.30 M | $349.71 M |
| 08/18/2026 | $5.90 | $6.16 (4.41%) | $6.30 | $5.87 | 1.33 M | $351.42 M |
| 08/17/2026 | $5.86 | $5.94 (1.37%) | $6.02 | $5.70 | 2.10 M | $338.87 M |
| 08/14/2026 | $6.21 | $5.99 (-3.54%) | $6.29 | $5.82 | 5.45 M | $341.72 M |
| 08/13/2026 | $6.09 | $6.35 (4.27%) | $6.70 | $6.05 | 4.87 M | $362.26 M |
| 08/12/2026 | $7.40 | $7.46 (0.81%) | $7.55 | $7.31 | 2.21 M | $425.58 M |
| 08/11/2026 | $7.47 | $7.40 (-0.94%) | $7.65 | $7.39 | 2.19 M | $422.16 M |
| 08/10/2026 | $7.18 | $7.45 (3.76%) | $7.47 | $7.12 | 1.18 M | $425.01 M |
| 08/07/2026 | $6.97 | $7.24 (3.87%) | $7.30 | $6.94 | 1.40 M | $409.94 M |
| 08/06/2026 | $6.78 | $6.90 (1.77%) | $7.08 | $6.78 | 828.90 K | $390.68 M |
| 08/05/2026 | $6.88 | $6.80 (-1.16%) | $6.88 | $6.67 | 720.72 K | $385.02 M |
| 08/04/2026 | $6.50 | $6.82 (4.92%) | $6.90 | $6.48 | 1.22 M | $386.15 M |
| 08/03/2026 | $6.45 | $6.39 (-0.93%) | $6.49 | $6.30 | 1.01 M | $361.81 M |
| 07/31/2026 | $6.51 | $6.42 (-1.38%) | $6.58 | $6.23 | 662.40 K | $363.51 M |
| 07/30/2026 | $6.26 | $6.47 (3.35%) | $6.50 | $6.26 | 689.78 K | $366.34 M |
| 07/29/2026 | $6.07 | $6.23 (2.64%) | $6.29 | $5.95 | 1.71 M | $352.75 M |
| 07/28/2026 | $6.13 | $6.02 (-1.79%) | $6.13 | $5.83 | 940.31 K | $340.86 M |
| 07/27/2026 | $6.06 | $6.13 (1.16%) | $6.19 | $6.04 | 779.34 K | $347.09 M |
| 07/24/2026 | $6.39 | $6.05 (-5.32%) | $6.39 | $6.03 | 1.17 M | $342.56 M |
| 07/23/2026 | $6.45 | $6.38 (-1.09%) | $6.51 | $6.32 | 872.24 K | $361.24 M |
| 07/22/2026 | $6.52 | $6.42 (-1.53%) | $6.62 | $6.41 | 894.52 K | $363.51 M |
| 07/21/2026 | $6.52 | $6.53 (0.15%) | $6.55 | $6.16 | 1.57 M | $369.73 M |
| 07/20/2026 | $7.01 | $6.48 (-7.56%) | $7.07 | $6.37 | 1.72 M | $366.90 M |
| 07/17/2026 | $6.90 | $7.00 (1.45%) | $7.17 | $6.87 | 777.50 K | $396.35 M |
| 07/16/2026 | $7.27 | $7.02 (-3.44%) | $7.36 | $6.84 | 1.11 M | $397.48 M |
| 07/15/2026 | $7.09 | $7.29 (2.82%) | $7.35 | $6.97 | 1.25 M | $412.77 M |
| 07/14/2026 | $7.14 | $7.06 (-1.12%) | $7.18 | $6.87 | 1.09 M | $399.74 M |
| 07/13/2026 | $6.99 | $7.01 (0.29%) | $7.09 | $6.66 | 1.45 M | $396.91 M |
| 07/10/2026 | $7.12 | $6.98 (-1.97%) | $7.25 | $6.75 | 1.63 M | $395.21 M |
| 07/09/2026 | $6.83 | $7.12 (4.25%) | $7.24 | $6.83 | 2.61 M | $403.14 M |
| 07/08/2026 | $6.47 | $6.80 (5.1%) | $6.83 | $6.47 | 1.79 M | $385.02 M |
| 07/07/2026 | $6.32 | $6.55 (3.64%) | $6.67 | $6.32 | 1.66 M | $370.87 M |
| 07/06/2026 | $6.43 | $6.31 (-1.87%) | $6.59 | $6.22 | 1.42 M | $357.28 M |
| 07/02/2026 | $6.09 | $6.40 (5.09%) | $6.42 | $6.00 | 1.40 M | $362.37 M |
| 07/01/2026 | $6.17 | $6.05 (-1.94%) | $6.39 | $6.04 | 2.06 M | $342.56 M |
| 06/30/2026 | $5.66 | $6.18 (9.19%) | $6.25 | $5.66 | 2.20 M | $349.92 M |
| 06/29/2026 | $5.60 | $5.66 (1.07%) | $5.69 | $5.52 | 1.31 M | $320.47 M |
| 06/26/2026 | $5.56 | $5.61 (0.9%) | $5.72 | $5.53 | 2.93 M | $317.64 M |
| 06/25/2026 | $5.65 | $5.56 (-1.59%) | $5.75 | $5.54 | 1.59 M | $314.81 M |
| 06/24/2026 | $5.74 | $5.62 (-2.09%) | $5.84 | $5.61 | 1.07 M | $318.21 M |
| 06/23/2026 | $5.68 | $5.72 (0.7%) | $5.87 | $5.67 | 1.02 M | $323.87 M |
| 06/22/2026 | $5.81 | $5.75 (-1.03%) | $5.88 | $5.73 | 1.05 M | $325.57 M |
| 06/18/2026 | $5.76 | $5.77 (0.17%) | $5.86 | $5.68 | 1.11 M | $326.70 M |
| 06/17/2026 | $5.73 | $5.65 (-1.4%) | $5.78 | $5.56 | 2.19 M | $319.91 M |
| 06/16/2026 | $5.67 | $5.65 (-0.35%) | $5.80 | $5.60 | 1.56 M | $319.91 M |
| 06/15/2026 | $5.54 | $5.67 (2.35%) | $5.74 | $5.52 | 620.44 K | $321.04 M |
| 06/12/2026 | $5.53 | $5.53 (0%) | $5.70 | $5.51 | 957.30 K | $313.11 M |
| 06/11/2026 | $5.35 | $5.53 (3.36%) | $5.56 | $5.30 | 1.13 M | $313.11 M |
| 06/10/2026 | $5.41 | $5.36 (-0.92%) | $5.53 | $5.28 | 1.01 M | $303.49 M |
| 06/09/2026 | $5.40 | $5.45 (0.93%) | $5.48 | $5.24 | 1.16 M | $308.58 M |
| 06/08/2026 | $5.51 | $5.38 (-2.36%) | $5.57 | $5.35 | 706.94 K | $304.62 M |
| 06/05/2026 | $5.78 | $5.46 (-5.54%) | $5.83 | $5.42 | 881.90 K | $309.15 M |
| 06/04/2026 | $5.69 | $5.82 (2.28%) | $5.95 | $5.66 | 693.40 K | $329.53 M |
| 06/03/2026 | $5.67 | $5.67 (0%) | $5.85 | $5.63 | 830.23 K | $321.04 M |
| 06/02/2026 | $5.60 | $5.69 (1.61%) | $5.72 | $5.55 | 818.00 K | $322.17 M |
| 06/01/2026 | $5.72 | $5.63 (-1.57%) | $5.76 | $5.58 | 783.79 K | $318.78 M |
| 05/29/2026 | $5.78 | $5.78 (0%) | $5.93 | $5.78 | 714.74 K | $327.27 M |
| 05/28/2026 | $5.67 | $5.78 (1.94%) | $5.80 | $5.63 | 706.02 K | $327.27 M |
| 05/27/2026 | $5.51 | $5.69 (3.27%) | $5.81 | $5.51 | 1.07 M | $322.17 M |
| 05/26/2026 | $5.49 | $5.49 (0%) | $5.55 | $5.41 | 577.32 K | $310.85 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.
