Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 5.180 | 5.215 | 5.050 | 5.212 | 5.212 | 16,892 |
| 2026-02-06 | 5.000 | 5.130 | 4.950 | 5.111 | 5.111 | 3,786 |
| 2026-02-05 | 5.080 | 5.130 | 4.940 | 4.940 | 4.940 | 22,841 |
| 2026-02-04 | 5.300 | 5.300 | 5.019 | 5.035 | 5.035 | 11,443 |
| 2026-02-03 | 5.250 | 5.415 | 5.150 | 5.170 | 5.170 | 7,741 |
| 2026-02-02 | 5.250 | 5.250 | 5.050 | 5.211 | 5.211 | 2,371 |
| 2026-01-30 | 5.080 | 5.120 | 5.025 | 5.065 | 5.065 | 4,320 |
| 2026-01-29 | 4.870 | 5.091 | 4.760 | 5.080 | 5.080 | 1,598 |
| 2026-01-28 | 5.090 | 5.160 | 4.889 | 4.889 | 4.889 | 10,570 |
| 2026-01-27 | 5.140 | 5.152 | 5.068 | 5.152 | 5.152 | 1,856 |
| 2026-01-26 | 5.170 | 5.251 | 5.000 | 5.249 | 5.249 | 3,694 |
| 2026-01-23 | 5.370 | 5.370 | 5.170 | 5.191 | 5.191 | 1,658 |
| 2026-01-22 | 5.310 | 5.365 | 5.269 | 5.269 | 5.269 | 314 |
| 2026-01-21 | 5.310 | 5.340 | 5.230 | 5.230 | 5.230 | 3,136 |
| 2026-01-20 | 5.200 | 5.360 | 5.060 | 5.350 | 5.350 | 7,099 |
| 2026-01-19 | 5.549 | 5.549 | 5.549 | 5.549 | 5.549 | 0 |
| 2026-01-16 | 5.510 | 5.670 | 5.480 | 5.549 | 5.549 | 7,693 |
| 2026-01-15 | 5.200 | 5.475 | 5.150 | 5.441 | 5.441 | 11,427 |
| 2026-01-14 | 5.080 | 5.185 | 5.068 | 5.150 | 5.150 | 7,097 |
| 2026-01-13 | 5.090 | 5.140 | 5.040 | 5.101 | 5.101 | 2,551 |
| 2026-01-12 | 5.190 | 5.190 | 4.995 | 5.115 | 5.115 | 5,551 |
| 2026-01-09 | 5.135 | 5.309 | 5.100 | 5.159 | 5.159 | 5,738 |
| 2026-01-08 | 5.120 | 5.120 | 5.030 | 5.030 | 5.030 | 11,269 |
| 2026-01-07 | 5.170 | 5.229 | 5.115 | 5.229 | 5.229 | 6,361 |
| 2026-01-06 | 5.190 | 5.208 | 5.080 | 5.160 | 5.160 | 6,353 |
| 2026-01-05 | 5.233 | 5.398 | 5.188 | 5.199 | 5.199 | 6,913 |
| 2026-01-02 | 5.300 | 5.311 | 5.159 | 5.311 | 5.311 | 2,017 |
| 2025-12-31 | 5.190 | 5.355 | 5.190 | 5.355 | 5.355 | 1,894 |
| 2025-12-30 | 5.370 | 5.370 | 5.200 | 5.240 | 5.240 | 355 |
| 2025-12-29 | 5.430 | 5.430 | 5.220 | 5.382 | 5.382 | 1,247 |
| 2025-12-24 | 5.340 | 5.459 | 5.340 | 5.445 | 5.445 | 795 |
| 2025-12-23 | 5.500 | 5.500 | 5.279 | 5.299 | 5.299 | 3,134 |
| 2025-12-22 | 5.130 | 5.455 | 5.130 | 5.435 | 5.435 | 6,847 |
| 2025-12-19 | 4.960 | 5.095 | 4.880 | 5.072 | 5.072 | 2,590 |
| 2025-12-18 | 4.900 | 4.900 | 4.811 | 4.869 | 4.869 | 2,864 |
| 2025-12-17 | 5.040 | 5.040 | 4.879 | 4.879 | 4.879 | 1,840 |
| 2025-12-16 | 5.090 | 5.090 | 5.052 | 5.052 | 5.052 | 320 |
| 2025-12-15 | 5.390 | 5.390 | 5.000 | 5.021 | 5.021 | 17,841 |
| 2025-12-12 | 5.460 | 5.555 | 5.325 | 5.405 | 5.405 | 9,944 |
| 2025-12-11 | 5.590 | 5.590 | 5.381 | 5.462 | 5.462 | 16,772 |
| 2025-12-10 | 5.250 | 5.602 | 5.230 | 5.512 | 5.512 | 57,077 |
| 2025-12-09 | 5.130 | 5.279 | 5.089 | 5.265 | 5.265 | 12,481 |
| 2025-12-08 | 4.840 | 5.350 | 4.840 | 5.281 | 5.281 | 21,976 |
| 2025-12-05 | 5.000 | 5.000 | 4.819 | 4.819 | 4.819 | 921 |
| 2025-12-04 | 4.725 | 4.909 | 4.725 | 4.881 | 4.881 | 409 |
| 2025-12-03 | 4.640 | 4.645 | 4.535 | 4.640 | 4.640 | 1,365 |
| 2025-12-02 | 4.815 | 4.815 | 4.590 | 4.609 | 4.609 | 4,885 |
| 2025-12-01 | 4.990 | 4.992 | 4.809 | 4.875 | 4.875 | 5,659 |
| 2025-11-28 | 5.150 | 5.150 | 5.042 | 5.075 | 5.075 | 2,607 |
| 2025-11-27 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2025-11-26 | 4.990 | 4.990 | 4.830 | 4.970 | 4.970 | 3,531 |
| 2025-11-25 | 4.630 | 4.885 | 4.630 | 4.821 | 4.821 | 2,407 |
| 2025-11-24 | 4.420 | 4.589 | 4.420 | 4.505 | 4.505 | 3,448 |
| 2025-11-21 | 4.210 | 4.570 | 4.200 | 4.509 | 4.509 | 17,558 |
| 2025-11-20 | 4.250 | 4.271 | 4.170 | 4.170 | 4.170 | 4,463 |
| 2025-11-19 | 4.510 | 4.510 | 4.218 | 4.238 | 4.238 | 5,983 |
| 2025-11-18 | 4.460 | 4.530 | 4.435 | 4.499 | 4.499 | 1,081 |
| 2025-11-17 | 4.400 | 4.630 | 4.400 | 4.561 | 4.561 | 7,619 |
| 2025-11-14 | 4.500 | 4.570 | 4.368 | 4.431 | 4.431 | 17,906 |
| 2025-11-13 | 5.000 | 5.000 | 4.500 | 4.529 | 4.529 | 38,823 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.