Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.20
+0.04 (0.78%)
Jan 7, 2026, 9:36 AM EST - Market open
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | - | 0.78% | 27,513 |
| Jan 6, 2026 | 5.19 | 5.21 | 5.07 | 5.16 | 5.16 | -1.15% | 1,171,356 |
| Jan 5, 2026 | 5.35 | 5.40 | 5.14 | 5.22 | 5.22 | -1.69% | 1,101,660 |
| Jan 2, 2026 | 5.30 | 5.36 | 5.16 | 5.31 | 5.31 | 0.76% | 1,125,553 |
| Dec 31, 2025 | 5.19 | 5.36 | 5.11 | 5.27 | 5.27 | 1.74% | 921,276 |
| Dec 30, 2025 | 5.40 | 5.42 | 5.16 | 5.18 | 5.18 | -3.54% | 720,034 |
| Dec 29, 2025 | 5.43 | 5.45 | 5.21 | 5.37 | 5.37 | -1.47% | 891,115 |
| Dec 26, 2025 | 5.42 | 5.47 | 5.35 | 5.45 | 5.45 | 0.74% | 521,712 |
| Dec 24, 2025 | 5.34 | 5.48 | 5.34 | 5.41 | 5.41 | 2.08% | 709,576 |
| Dec 23, 2025 | 5.40 | 5.50 | 5.23 | 5.30 | 5.30 | -2.57% | 1,139,474 |
| Dec 22, 2025 | 5.13 | 5.55 | 5.06 | 5.44 | 5.44 | 6.46% | 1,333,163 |
| Dec 19, 2025 | 4.94 | 5.16 | 4.92 | 5.11 | 5.11 | 3.86% | 1,542,485 |
| Dec 18, 2025 | 4.88 | 4.93 | 4.81 | 4.92 | 4.92 | 1.44% | 852,393 |
| Dec 17, 2025 | 5.04 | 5.09 | 4.80 | 4.85 | 4.85 | -3.00% | 1,012,864 |
| Dec 16, 2025 | 5.09 | 5.13 | 5.00 | 5.00 | 5.00 | -1.57% | 849,838 |
| Dec 15, 2025 | 5.39 | 5.39 | 5.00 | 5.08 | 5.08 | -5.22% | 1,842,254 |
| Dec 12, 2025 | 5.56 | 5.56 | 5.31 | 5.36 | 5.36 | -2.90% | 1,016,543 |
| Dec 11, 2025 | 5.50 | 5.58 | 5.38 | 5.52 | 5.52 | 0.91% | 1,332,071 |
| Dec 10, 2025 | 5.25 | 5.61 | 5.19 | 5.47 | 5.47 | 4.39% | 2,320,038 |
| Dec 9, 2025 | 5.13 | 5.29 | 5.07 | 5.24 | 5.24 | 2.14% | 1,445,358 |
| Dec 8, 2025 | 5.09 | 5.35 | 4.93 | 5.13 | 5.13 | 5.34% | 1,758,289 |
| Dec 5, 2025 | 4.88 | 4.90 | 4.80 | 4.87 | 4.87 | - | 646,367 |
| Dec 4, 2025 | 4.73 | 4.92 | 4.69 | 4.87 | 4.87 | 2.96% | 952,938 |
| Dec 3, 2025 | 4.58 | 4.78 | 4.53 | 4.73 | 4.73 | 3.96% | 1,138,579 |
| Dec 2, 2025 | 4.78 | 4.82 | 4.54 | 4.55 | 4.55 | -4.81% | 1,535,403 |
| Dec 1, 2025 | 4.99 | 5.02 | 4.76 | 4.78 | 4.78 | -5.72% | 1,223,688 |
| Nov 28, 2025 | 5.15 | 5.15 | 5.04 | 5.07 | 5.07 | -1.55% | 525,428 |
| Nov 26, 2025 | 4.83 | 5.17 | 4.80 | 5.15 | 5.15 | 5.53% | 2,554,771 |
| Nov 25, 2025 | 4.63 | 4.91 | 4.60 | 4.88 | 4.88 | 6.32% | 1,840,939 |
| Nov 24, 2025 | 4.46 | 4.63 | 4.42 | 4.59 | 4.59 | 2.46% | 1,311,289 |
| Nov 21, 2025 | 4.21 | 4.57 | 4.19 | 4.48 | 4.48 | 6.16% | 1,816,665 |
| Nov 20, 2025 | 4.21 | 4.35 | 4.16 | 4.22 | 4.22 | 0.48% | 1,847,533 |
| Nov 19, 2025 | 4.48 | 4.48 | 4.16 | 4.20 | 4.20 | -6.25% | 2,077,952 |
| Nov 18, 2025 | 4.48 | 4.58 | 4.40 | 4.48 | 4.48 | -0.67% | 1,545,860 |
| Nov 17, 2025 | 4.40 | 4.63 | 4.39 | 4.51 | 4.51 | 1.35% | 2,116,176 |
| Nov 14, 2025 | 4.50 | 4.59 | 4.37 | 4.45 | 4.45 | -1.77% | 2,636,412 |
| Nov 13, 2025 | 4.90 | 4.91 | 4.49 | 4.53 | 4.53 | -8.30% | 4,488,364 |
| Nov 12, 2025 | 4.53 | 5.60 | 4.53 | 4.94 | 4.94 | 18.47% | 12,351,872 |
| Nov 11, 2025 | 4.25 | 4.33 | 4.12 | 4.17 | 4.17 | -1.42% | 2,937,188 |
| Nov 10, 2025 | 4.25 | 4.33 | 4.07 | 4.23 | 4.23 | 0.71% | 2,458,494 |
| Nov 7, 2025 | 4.15 | 4.24 | 4.00 | 4.20 | 4.20 | 0.24% | 2,608,281 |
| Nov 6, 2025 | 4.36 | 4.36 | 4.10 | 4.19 | 4.19 | -3.90% | 2,321,977 |
| Nov 5, 2025 | 4.59 | 4.59 | 4.32 | 4.36 | 4.36 | -4.39% | 2,278,572 |
| Nov 4, 2025 | 4.68 | 4.74 | 4.51 | 4.56 | 4.56 | -4.60% | 2,049,939 |
| Nov 3, 2025 | 4.79 | 4.86 | 4.66 | 4.78 | 4.78 | -0.62% | 1,288,726 |
| Oct 31, 2025 | 5.04 | 5.04 | 4.80 | 4.81 | 4.81 | -5.31% | 3,975,871 |
| Oct 30, 2025 | 4.97 | 5.41 | 4.94 | 5.08 | 5.08 | 1.80% | 3,907,654 |
| Oct 29, 2025 | 5.25 | 5.26 | 4.97 | 4.99 | 4.99 | -5.49% | 2,634,490 |
| Oct 28, 2025 | 5.53 | 5.54 | 5.24 | 5.28 | 5.28 | -4.69% | 1,566,977 |
| Oct 27, 2025 | 5.50 | 5.61 | 5.43 | 5.54 | 5.54 | 1.09% | 791,628 |