Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.15
+0.27 (5.53%)
Nov 26, 2025, 4:00 PM EST - Market closed
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 5.47 | 5.56 | 5.42 | 5.48 | 5.48 | 1.11% | 821,559 |
| Oct 23, 2025 | 5.41 | 5.50 | 5.29 | 5.42 | 5.42 | 0.18% | 1,029,805 |
| Oct 22, 2025 | 5.47 | 5.48 | 5.32 | 5.41 | 5.41 | -1.10% | 1,349,664 |
| Oct 21, 2025 | 5.51 | 5.58 | 5.36 | 5.47 | 5.47 | -0.55% | 697,875 |
| Oct 20, 2025 | 5.48 | 5.60 | 5.26 | 5.50 | 5.50 | 2.23% | 1,056,208 |
| Oct 17, 2025 | 5.40 | 5.51 | 5.34 | 5.38 | 5.38 | -1.65% | 814,788 |
| Oct 16, 2025 | 5.57 | 5.70 | 5.43 | 5.47 | 5.47 | -1.08% | 1,044,144 |
| Oct 15, 2025 | 5.38 | 5.68 | 5.35 | 5.53 | 5.53 | 3.36% | 1,208,561 |
| Oct 14, 2025 | 5.33 | 5.40 | 5.25 | 5.35 | 5.35 | -1.11% | 839,308 |
| Oct 13, 2025 | 5.47 | 5.51 | 5.21 | 5.41 | 5.41 | 0.93% | 1,024,726 |
| Oct 10, 2025 | 5.69 | 5.69 | 5.31 | 5.36 | 5.36 | -5.30% | 1,233,323 |
| Oct 9, 2025 | 5.53 | 5.72 | 5.47 | 5.66 | 5.66 | 2.17% | 1,207,175 |
| Oct 8, 2025 | 5.26 | 5.73 | 5.23 | 5.54 | 5.54 | 5.52% | 1,150,875 |
| Oct 7, 2025 | 5.34 | 5.38 | 5.22 | 5.25 | 5.25 | -1.69% | 802,023 |
| Oct 6, 2025 | 5.40 | 5.48 | 5.30 | 5.34 | 5.34 | -1.29% | 694,281 |
| Oct 3, 2025 | 5.40 | 5.49 | 5.31 | 5.41 | 5.41 | 1.69% | 1,040,263 |
| Oct 2, 2025 | 5.28 | 5.46 | 5.18 | 5.32 | 5.32 | 0.76% | 1,556,293 |
| Oct 1, 2025 | 5.30 | 5.43 | 5.25 | 5.28 | 5.28 | - | 996,425 |
| Sep 30, 2025 | 5.30 | 5.31 | 5.19 | 5.28 | 5.28 | -0.94% | 999,298 |
| Sep 29, 2025 | 5.44 | 5.47 | 5.32 | 5.33 | 5.33 | -2.02% | 977,177 |
| Sep 26, 2025 | 5.36 | 5.50 | 5.31 | 5.44 | 5.44 | 1.49% | 1,030,175 |
| Sep 25, 2025 | 5.50 | 5.53 | 5.31 | 5.36 | 5.36 | -3.42% | 880,902 |
| Sep 24, 2025 | 5.52 | 5.65 | 5.46 | 5.55 | 5.55 | 0.73% | 691,073 |
| Sep 23, 2025 | 5.50 | 5.57 | 5.39 | 5.51 | 5.51 | 0.55% | 791,467 |
| Sep 22, 2025 | 5.38 | 5.58 | 5.28 | 5.48 | 5.48 | 1.86% | 910,551 |
| Sep 19, 2025 | 5.66 | 5.66 | 5.36 | 5.38 | 5.38 | -4.61% | 1,635,923 |
| Sep 18, 2025 | 5.69 | 5.73 | 5.58 | 5.64 | 5.64 | - | 913,270 |