5 DAY PERFORMANCE
+14.38%
1 MONTH PERFORMANCE
+28.81%
3 MONTH PERFORMANCE
-19.25%
6 MONTH PERFORMANCE
-19.73%
YEAR-TO-DATE PERFORMANCE
-2.87%
1 YEAR PERFORMANCE
-10.28%
Abeona Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.88 | $4.87 (-0.2%) | $4.90 | $4.80 | 646.40 K | $264.16 M |
| 12/04/2025 | $4.73 | $4.87 (2.96%) | $4.92 | $4.68 | 954.90 K | $264.16 M |
| 12/03/2025 | $4.58 | $4.73 (3.28%) | $4.78 | $4.53 | 1.14 M | $256.57 M |
| 12/02/2025 | $4.78 | $4.55 (-4.81%) | $4.82 | $4.54 | 1.54 M | $246.80 M |
| 12/01/2025 | $4.99 | $4.78 (-4.21%) | $5.01 | $4.76 | 1.22 M | $259.28 M |
| 11/28/2025 | $5.15 | $5.07 (-1.55%) | $5.15 | $5.04 | 525.50 K | $275.01 M |
| 11/26/2025 | $4.83 | $5.15 (6.63%) | $5.17 | $4.80 | 2.56 M | $279.35 M |
| 11/25/2025 | $4.63 | $4.88 (5.4%) | $4.91 | $4.60 | 1.84 M | $264.70 M |
| 11/24/2025 | $4.46 | $4.59 (2.91%) | $4.63 | $4.42 | 1.31 M | $248.97 M |
| 11/21/2025 | $4.21 | $4.48 (6.41%) | $4.57 | $4.19 | 1.82 M | $243.01 M |
| 11/20/2025 | $4.21 | $4.22 (0.24%) | $4.35 | $4.16 | 1.85 M | $228.90 M |
| 11/19/2025 | $4.48 | $4.20 (-6.25%) | $4.48 | $4.16 | 2.08 M | $227.82 M |
| 11/18/2025 | $4.48 | $4.48 (0%) | $4.58 | $4.39 | 1.55 M | $243.01 M |
| 11/17/2025 | $4.40 | $4.51 (2.5%) | $4.63 | $4.39 | 2.12 M | $244.63 M |
| 11/14/2025 | $4.50 | $4.45 (-1.11%) | $4.59 | $4.37 | 2.64 M | $241.38 M |
| 11/13/2025 | $4.90 | $4.53 (-7.55%) | $4.91 | $4.49 | 4.49 M | $245.72 M |
| 11/12/2025 | $4.53 | $4.94 (9.05%) | $5.60 | $4.53 | 12.35 M | $267.96 M |
| 11/11/2025 | $4.25 | $4.17 (-1.88%) | $4.33 | $4.12 | 2.94 M | $226.19 M |
| 11/10/2025 | $4.25 | $4.23 (-0.47%) | $4.33 | $4.07 | 2.46 M | $229.45 M |
| 11/07/2025 | $4.15 | $4.20 (1.2%) | $4.24 | $4.00 | 2.61 M | $220.60 M |
| 11/06/2025 | $4.36 | $4.19 (-3.9%) | $4.36 | $4.10 | 2.32 M | $220.08 M |
| 11/05/2025 | $4.59 | $4.36 (-5.01%) | $4.59 | $4.32 | 2.28 M | $229.01 M |
| 11/04/2025 | $4.68 | $4.56 (-2.56%) | $4.74 | $4.51 | 2.05 M | $239.51 M |
| 11/03/2025 | $4.79 | $4.78 (-0.21%) | $4.86 | $4.66 | 1.29 M | $251.07 M |
| 10/31/2025 | $5.04 | $4.81 (-4.56%) | $5.04 | $4.80 | 3.98 M | $252.64 M |
| 10/30/2025 | $4.97 | $5.08 (2.21%) | $5.41 | $4.94 | 3.91 M | $266.82 M |
| 10/29/2025 | $5.25 | $4.99 (-4.95%) | $5.26 | $4.97 | 2.63 M | $262.10 M |
| 10/28/2025 | $5.53 | $5.28 (-4.52%) | $5.54 | $5.24 | 1.57 M | $277.33 M |
| 10/27/2025 | $5.50 | $5.54 (0.73%) | $5.61 | $5.43 | 791.63 K | $290.99 M |
| 10/24/2025 | $5.47 | $5.48 (0.18%) | $5.56 | $5.42 | 821.56 K | $287.83 M |
| 10/23/2025 | $5.41 | $5.42 (0.18%) | $5.50 | $5.29 | 1.03 M | $284.68 M |
| 10/22/2025 | $5.47 | $5.41 (-1.1%) | $5.48 | $5.32 | 1.35 M | $284.16 M |
| 10/21/2025 | $5.51 | $5.47 (-0.73%) | $5.58 | $5.36 | 697.88 K | $287.31 M |
| 10/20/2025 | $5.48 | $5.50 (0.36%) | $5.60 | $5.26 | 1.06 M | $288.88 M |
| 10/17/2025 | $5.40 | $5.38 (-0.37%) | $5.51 | $5.34 | 814.80 K | $282.58 M |
| 10/16/2025 | $5.57 | $5.47 (-1.8%) | $5.70 | $5.43 | 1.04 M | $287.31 M |
| 10/15/2025 | $5.38 | $5.53 (2.79%) | $5.68 | $5.35 | 1.21 M | $290.46 M |
| 10/14/2025 | $5.33 | $5.35 (0.38%) | $5.40 | $5.25 | 839.31 K | $281.01 M |
| 10/13/2025 | $5.47 | $5.41 (-1.1%) | $5.51 | $5.21 | 1.02 M | $284.16 M |
| 10/10/2025 | $5.69 | $5.36 (-5.8%) | $5.69 | $5.31 | 1.23 M | $281.53 M |
| 10/09/2025 | $5.53 | $5.66 (2.35%) | $5.72 | $5.47 | 1.21 M | $297.29 M |
| 10/08/2025 | $5.26 | $5.54 (5.32%) | $5.73 | $5.23 | 1.15 M | $290.99 M |
| 10/07/2025 | $5.34 | $5.25 (-1.69%) | $5.38 | $5.22 | 802.02 K | $275.75 M |
| 10/06/2025 | $5.40 | $5.34 (-1.11%) | $5.48 | $5.30 | 694.30 K | $280.48 M |
| 10/03/2025 | $5.40 | $5.41 (0.19%) | $5.49 | $5.31 | 1.04 M | $284.16 M |
| 10/02/2025 | $5.28 | $5.32 (0.76%) | $5.46 | $5.18 | 1.56 M | $279.43 M |
| 10/01/2025 | $5.30 | $5.28 (-0.38%) | $5.43 | $5.25 | 996.43 K | $277.33 M |
| 09/30/2025 | $5.30 | $5.28 (-0.38%) | $5.31 | $5.19 | 999.30 K | $277.33 M |
| 09/29/2025 | $5.44 | $5.33 (-2.02%) | $5.47 | $5.32 | 977.18 K | $279.96 M |
| 09/26/2025 | $5.36 | $5.44 (1.49%) | $5.50 | $5.31 | 1.03 M | $285.73 M |
| 09/25/2025 | $5.50 | $5.36 (-2.55%) | $5.53 | $5.31 | 880.90 K | $281.53 M |
| 09/24/2025 | $5.52 | $5.55 (0.54%) | $5.65 | $5.46 | 691.10 K | $291.51 M |
| 09/23/2025 | $5.50 | $5.51 (0.18%) | $5.57 | $5.39 | 791.50 K | $289.41 M |
| 09/22/2025 | $5.38 | $5.48 (1.86%) | $5.58 | $5.28 | 910.55 K | $287.83 M |
| 09/19/2025 | $5.66 | $5.38 (-4.95%) | $5.66 | $5.36 | 1.64 M | $282.58 M |
| 09/18/2025 | $5.69 | $5.64 (-0.88%) | $5.73 | $5.58 | 913.27 K | $296.24 M |
| 09/17/2025 | $5.67 | $5.64 (-0.53%) | $5.82 | $5.52 | 1.16 M | $296.24 M |
| 09/16/2025 | $5.76 | $5.68 (-1.39%) | $5.76 | $5.57 | 1.51 M | $298.34 M |
| 09/15/2025 | $6.45 | $5.73 (-11.16%) | $6.45 | $5.68 | 2.22 M | $300.97 M |
| 09/12/2025 | $6.75 | $6.43 (-4.74%) | $6.78 | $6.42 | 1.18 M | $337.73 M |
| 09/11/2025 | $6.58 | $6.75 (2.58%) | $6.80 | $6.58 | 686.43 K | $354.54 M |
| 09/10/2025 | $6.80 | $6.53 (-3.97%) | $6.95 | $6.53 | 961.20 K | $342.99 M |
| 09/09/2025 | $6.71 | $6.83 (1.79%) | $6.85 | $6.61 | 616.53 K | $358.74 M |
| 09/08/2025 | $6.89 | $6.70 (-2.76%) | $6.96 | $6.70 | 652.90 K | $351.91 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.
