Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.00
+0.10 (2.04%)
Feb 6, 2026, 10:18 AM EST - Market open
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.99 | 5.01 | 4.99 | 5.03 | - | 2.65% | 29,402 |
| Feb 5, 2026 | 5.13 | 5.13 | 4.90 | 4.90 | 4.90 | -3.54% | 1,249,495 |
| Feb 4, 2026 | 5.30 | 5.30 | 5.01 | 5.08 | 5.08 | -3.61% | 1,152,830 |
| Feb 3, 2026 | 5.17 | 5.42 | 5.16 | 5.27 | 5.27 | 1.93% | 963,271 |
| Feb 2, 2026 | 5.10 | 5.23 | 4.99 | 5.17 | 5.17 | 1.57% | 754,622 |
| Jan 30, 2026 | 5.03 | 5.16 | 4.98 | 5.09 | 5.09 | 0.20% | 672,896 |
| Jan 29, 2026 | 4.81 | 5.17 | 4.79 | 5.08 | 5.08 | 5.18% | 1,629,160 |
| Jan 28, 2026 | 5.09 | 5.10 | 4.79 | 4.83 | 4.83 | -5.48% | 2,107,176 |
| Jan 27, 2026 | 5.14 | 5.20 | 5.05 | 5.11 | 5.11 | -1.54% | 1,046,927 |
| Jan 26, 2026 | 5.11 | 5.27 | 5.00 | 5.19 | 5.19 | 0.58% | 1,014,111 |
| Jan 23, 2026 | 5.37 | 5.37 | 5.14 | 5.16 | 5.16 | -3.73% | 1,398,006 |
| Jan 22, 2026 | 5.31 | 5.41 | 5.23 | 5.36 | 5.36 | 0.94% | 1,362,750 |
| Jan 21, 2026 | 5.31 | 5.38 | 5.19 | 5.31 | 5.31 | - | 1,194,794 |
| Jan 20, 2026 | 5.20 | 5.36 | 5.05 | 5.31 | 5.31 | 1.14% | 1,393,570 |
| Jan 16, 2026 | 5.48 | 5.69 | 5.20 | 5.25 | 5.25 | -3.67% | 2,154,934 |
| Jan 15, 2026 | 5.20 | 5.51 | 5.10 | 5.45 | 5.45 | 5.01% | 1,612,827 |
| Jan 14, 2026 | 5.08 | 5.21 | 5.07 | 5.19 | 5.19 | 1.96% | 720,014 |
| Jan 13, 2026 | 5.09 | 5.15 | 5.00 | 5.09 | 5.09 | -0.20% | 761,600 |
| Jan 12, 2026 | 5.19 | 5.19 | 4.99 | 5.10 | 5.10 | -1.73% | 1,217,756 |
| Jan 9, 2026 | 5.10 | 5.34 | 5.10 | 5.19 | 5.19 | 1.96% | 1,352,942 |
| Jan 8, 2026 | 5.11 | 5.17 | 5.02 | 5.09 | 5.09 | -2.49% | 1,659,104 |
| Jan 7, 2026 | 5.17 | 5.31 | 5.11 | 5.22 | 5.22 | 1.16% | 1,110,985 |
| 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 |