5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
-10.88%
3 MONTH PERFORMANCE
-27.53%
6 MONTH PERFORMANCE
+0.78%
YEAR-TO-DATE PERFORMANCE
-2.09%
1 YEAR PERFORMANCE
-8.83%
Abeona Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $5.00 | $4.96 (-0.8%) | $5.05 | $4.94 | 1.63 M | $282.96 M |
| 10/07/2026 | $4.95 | $5.08 (2.63%) | $5.10 | $4.93 | 738.34 K | $289.81 M |
| 10/06/2026 | $5.16 | $5.01 (-2.91%) | $5.16 | $4.89 | 1.43 M | $285.81 M |
| 10/05/2026 | $5.07 | $5.11 (0.79%) | $5.16 | $4.99 | 1.40 M | $291.52 M |
| 10/02/2026 | $5.09 | $5.03 (-1.18%) | $5.11 | $4.99 | 1.21 M | $286.95 M |
| 10/01/2026 | $5.22 | $5.01 (-4.02%) | $5.25 | $4.99 | 1.48 M | $285.81 M |
| 09/30/2026 | $5.16 | $5.25 (1.74%) | $5.33 | $5.10 | 1.13 M | $299.50 M |
| 09/29/2026 | $5.30 | $5.16 (-2.64%) | $5.30 | $5.11 | 1.25 M | $294.37 M |
| 09/28/2026 | $5.35 | $5.29 (-1.12%) | $5.40 | $5.19 | 872.90 K | $301.79 M |
| 09/25/2026 | $5.45 | $5.40 (-0.92%) | $5.48 | $5.34 | 720.71 K | $308.06 M |
| 09/24/2026 | $5.59 | $5.43 (-2.86%) | $5.59 | $5.38 | 852.42 K | $309.77 M |
| 09/23/2026 | $5.82 | $5.53 (-4.98%) | $5.90 | $5.52 | 1.19 M | $315.48 M |
| 09/22/2026 | $5.71 | $5.82 (1.93%) | $5.87 | $5.69 | 1.02 M | $332.02 M |
| 09/21/2026 | $5.66 | $5.67 (0.18%) | $5.68 | $5.59 | 1.01 M | $323.46 M |
| 09/18/2026 | $5.82 | $5.57 (-4.3%) | $5.84 | $5.53 | 2.77 M | $317.76 M |
| 09/17/2026 | $5.69 | $5.59 (-1.76%) | $5.74 | $5.37 | 3.46 M | $318.90 M |
| 09/16/2026 | $5.51 | $5.37 (-2.54%) | $5.55 | $5.22 | 1.90 M | $306.35 M |
| 09/15/2026 | $5.42 | $5.47 (0.92%) | $5.56 | $5.32 | 1.93 M | $312.05 M |
| 09/14/2026 | $5.41 | $5.43 (0.37%) | $5.53 | $5.37 | 1.42 M | $309.77 M |
| 09/11/2026 | $5.55 | $5.42 (-2.34%) | $5.66 | $5.40 | 1.60 M | $309.20 M |
| 09/10/2026 | $5.70 | $5.48 (-3.86%) | $5.70 | $5.31 | 2.29 M | $312.63 M |
| 09/09/2026 | $5.81 | $5.79 (-0.34%) | $5.91 | $5.70 | 1.78 M | $330.31 M |
| 09/08/2026 | $5.94 | $5.85 (-1.52%) | $6.00 | $5.81 | 872.60 K | $333.73 M |
| 09/04/2026 | $5.89 | $6.00 (1.87%) | $6.02 | $5.85 | 866.50 K | $342.29 M |
| 09/03/2026 | $5.99 | $5.93 (-1%) | $6.03 | $5.86 | 862.02 K | $338.30 M |
| 09/02/2026 | $5.98 | $5.95 (-0.5%) | $6.10 | $5.86 | 1.09 M | $339.44 M |
| 09/01/2026 | $5.80 | $5.98 (3.1%) | $6.00 | $5.79 | 683.83 K | $341.15 M |
| 08/31/2026 | $5.91 | $5.85 (-1.02%) | $5.92 | $5.78 | 993.60 K | $333.73 M |
| 08/28/2026 | $5.99 | $5.92 (-1.17%) | $6.04 | $5.88 | 912.89 K | $337.73 M |
| 08/27/2026 | $6.01 | $6.04 (0.5%) | $6.10 | $5.93 | 537.24 K | $344.57 M |
| 08/26/2026 | $6.24 | $6.01 (-3.69%) | $6.26 | $6.00 | 1.22 M | $342.86 M |
| 08/25/2026 | $6.14 | $6.21 (1.14%) | $6.32 | $6.14 | 785.14 K | $354.27 M |
| 08/24/2026 | $6.12 | $6.06 (-0.98%) | $6.14 | $6.01 | 849.79 K | $345.71 M |
| 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 |
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.
