5 DAY PERFORMANCE
-9.79%
1 MONTH PERFORMANCE
-10.73%
3 MONTH PERFORMANCE
+20.28%
6 MONTH PERFORMANCE
-5.32%
YEAR-TO-DATE PERFORMANCE
-2.09%
1 YEAR PERFORMANCE
-10.26%
Abeona Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $5.58 | $5.44 (-2.51%) | $5.63 | $5.41 | 672.00 K | $308.02 M |
| 05/21/2026 | $5.28 | $5.52 (4.55%) | $5.57 | $5.25 | 801.30 K | $312.55 M |
| 05/20/2026 | $5.17 | $5.32 (2.9%) | $5.35 | $5.11 | 914.55 K | $301.22 M |
| 05/19/2026 | $5.32 | $5.12 (-3.76%) | $5.39 | $5.08 | 1.72 M | $289.90 M |
| 05/18/2026 | $5.49 | $5.37 (-2.19%) | $5.53 | $5.29 | 812.83 K | $304.05 M |
| 05/15/2026 | $5.60 | $5.49 (-1.96%) | $5.68 | $5.41 | 1.52 M | $310.85 M |
| 05/14/2026 | $5.68 | $5.60 (-1.41%) | $5.78 | $5.45 | 1.62 M | $317.08 M |
| 05/13/2026 | $5.81 | $5.71 (-1.72%) | $5.93 | $5.53 | 2.50 M | $323.31 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 | $334.06 M |
| 05/07/2026 | $5.98 | $5.77 (-3.51%) | $6.00 | $5.59 | 1.50 M | $326.70 M |
| 05/06/2026 | $5.89 | $6.01 (2.04%) | $6.07 | $5.83 | 1.84 M | $340.29 M |
| 05/05/2026 | $6.02 | $5.83 (-3.16%) | $6.05 | $5.73 | 1.14 M | $330.10 M |
| 05/04/2026 | $5.42 | $5.95 (9.78%) | $6.03 | $5.42 | 1.85 M | $336.89 M |
| 05/01/2026 | $5.46 | $5.43 (-0.55%) | $5.53 | $5.40 | 769.11 K | $307.45 M |
| 04/30/2026 | $5.35 | $5.46 (2.06%) | $5.51 | $5.35 | 912.43 K | $309.15 M |
| 04/29/2026 | $5.33 | $5.34 (0.19%) | $5.47 | $5.23 | 791.21 K | $302.36 M |
| 04/28/2026 | $5.32 | $5.36 (0.75%) | $5.40 | $5.32 | 391.30 K | $303.49 M |
| 04/27/2026 | $5.38 | $5.34 (-0.74%) | $5.48 | $5.30 | 598.20 K | $302.36 M |
| 04/24/2026 | $5.52 | $5.39 (-2.36%) | $5.55 | $5.28 | 928.60 K | $305.19 M |
| 04/23/2026 | $5.66 | $5.52 (-2.47%) | $5.74 | $5.43 | 678.90 K | $312.55 M |
| 04/22/2026 | $5.42 | $5.63 (3.87%) | $5.67 | $5.40 | 1.05 M | $318.78 M |
| 04/21/2026 | $5.50 | $5.38 (-2.18%) | $5.60 | $5.37 | 727.11 K | $304.62 M |
| 04/20/2026 | $5.48 | $5.48 (0%) | $5.55 | $5.39 | 703.92 K | $310.28 M |
| 04/17/2026 | $5.50 | $5.50 (0%) | $5.55 | $5.45 | 920.90 K | $311.42 M |
| 04/16/2026 | $5.40 | $5.38 (-0.37%) | $5.43 | $5.29 | 460.00 K | $304.62 M |
| 04/15/2026 | $5.21 | $5.40 (3.65%) | $5.45 | $5.15 | 907.20 K | $305.75 M |
| 04/14/2026 | $5.07 | $5.19 (2.37%) | $5.21 | $5.04 | 1.15 M | $293.86 M |
| 04/13/2026 | $4.91 | $5.06 (3.05%) | $5.09 | $4.88 | 790.24 K | $286.50 M |
| 04/10/2026 | $5.10 | $4.91 (-3.73%) | $5.22 | $4.81 | 3.28 M | $278.01 M |
| 04/09/2026 | $4.82 | $5.12 (6.22%) | $5.25 | $4.82 | 1.99 M | $289.90 M |
| 04/08/2026 | $4.96 | $4.87 (-1.81%) | $4.98 | $4.83 | 626.84 K | $275.74 M |
| 04/07/2026 | $4.76 | $4.81 (1.05%) | $4.86 | $4.61 | 993.40 K | $272.35 M |
| 04/06/2026 | $4.87 | $4.76 (-2.26%) | $4.95 | $4.72 | 1.00 M | $269.52 M |
| 04/02/2026 | $4.50 | $4.82 (7.11%) | $4.84 | $4.50 | 766.63 K | $272.91 M |
| 04/01/2026 | $4.54 | $4.58 (0.88%) | $4.63 | $4.50 | 847.74 K | $259.32 M |
| 03/31/2026 | $4.30 | $4.48 (4.19%) | $4.51 | $4.30 | 1.10 M | $253.66 M |
| 03/30/2026 | $4.31 | $4.23 (-1.86%) | $4.32 | $4.23 | 874.90 K | $239.51 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.
