EyePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.95	13.12	12.44	12.50	12.50	-4.29%	843,539
Mar 26, 2026	12.98	13.24	12.65	13.06	13.06	0.08%	674,201
Mar 25, 2026	12.70	13.33	12.70	13.05	13.05	3.65%	647,228
Mar 24, 2026	12.69	12.83	12.07	12.59	12.59	-1.87%	820,701
Mar 23, 2026	13.40	13.55	12.66	12.83	12.83	-3.02%	851,085
Mar 20, 2026	13.75	13.86	13.11	13.23	13.23	-4.06%	1,034,795
Mar 19, 2026	13.60	13.97	13.25	13.79	13.79	1.10%	853,719
Mar 18, 2026	13.95	14.02	13.35	13.64	13.64	-1.87%	916,634
Mar 17, 2026	13.75	14.10	13.53	13.90	13.90	3.35%	1,142,109
Mar 16, 2026	13.37	13.53	13.05	13.45	13.45	1.89%	1,111,516
Mar 13, 2026	13.91	14.05	12.90	13.20	13.20	-5.92%	1,222,784
Mar 12, 2026	14.64	14.90	13.51	14.03	14.03	-5.97%	1,720,421
Mar 11, 2026	15.27	15.65	14.88	14.92	14.92	-3.37%	1,194,464
Mar 10, 2026	15.69	16.14	15.34	15.44	15.44	-1.47%	1,139,975
Mar 9, 2026	15.58	15.85	15.06	15.67	15.67	-0.51%	1,428,096
Mar 6, 2026	15.15	16.17	15.01	15.75	15.75	-0.06%	1,892,184
Mar 5, 2026	17.98	17.98	15.52	15.76	15.76	-12.44%	2,666,240
Mar 4, 2026	17.63	18.45	17.14	18.00	18.00	-1.75%	1,719,586
Mar 3, 2026	17.75	18.39	17.57	18.32	18.32	-0.11%	1,945,434
Mar 2, 2026	17.18	18.87	16.92	18.34	18.34	4.44%	1,639,926
Feb 27, 2026	17.72	17.85	16.93	17.56	17.56	-1.68%	2,714,805
Feb 26, 2026	17.83	17.91	17.06	17.86	17.86	0.56%	983,166
Feb 25, 2026	17.20	17.95	17.11	17.76	17.76	4.16%	1,002,336
Feb 24, 2026	17.14	17.74	16.75	17.05	17.05	-0.12%	1,172,846
Feb 23, 2026	15.25	17.10	15.10	17.07	17.07	11.35%	1,536,368
Feb 20, 2026	14.58	15.44	14.20	15.33	15.33	4.29%	1,068,728
Feb 19, 2026	14.32	15.14	14.00	14.70	14.70	2.37%	2,569,050
Feb 18, 2026	14.83	15.21	14.00	14.36	14.36	-3.69%	2,414,472
Feb 17, 2026	12.40	15.69	12.34	14.91	14.91	15.22%	8,720,213
Feb 13, 2026	13.13	13.69	12.79	12.94	12.94	-0.54%	788,669
Feb 12, 2026	13.10	13.10	12.50	13.01	13.01	1.25%	984,968
Feb 11, 2026	13.76	13.94	12.78	12.85	12.85	-6.34%	891,454
Feb 10, 2026	14.16	14.32	13.49	13.72	13.72	-2.49%	851,204
Feb 9, 2026	13.33	14.20	13.05	14.07	14.07	5.79%	877,564
Feb 6, 2026	13.04	13.42	12.73	13.30	13.30	4.48%	870,133
Feb 5, 2026	12.39	13.68	12.38	12.73	12.73	3.24%	1,631,984
Feb 4, 2026	12.83	12.83	12.11	12.33	12.33	-3.67%	1,765,938
Feb 3, 2026	13.29	13.49	12.22	12.80	12.80	-3.69%	1,541,525
Feb 2, 2026	13.44	14.00	13.08	13.29	13.29	-1.70%	1,930,911
Jan 30, 2026	14.65	14.92	13.49	13.52	13.52	-8.34%	1,313,057
Jan 29, 2026	14.86	15.31	14.64	14.75	14.75	-1.93%	671,676
Jan 28, 2026	15.81	15.92	14.98	15.04	15.04	-4.87%	666,432
Jan 27, 2026	15.45	15.84	15.31	15.81	15.81	2.33%	483,012
Jan 26, 2026	14.99	15.49	14.62	15.45	15.45	1.78%	670,041
Jan 23, 2026	16.26	16.73	14.86	15.18	15.18	-7.07%	1,096,179
Jan 22, 2026	15.60	16.41	15.60	16.34	16.34	5.18%	1,385,782
Jan 21, 2026	15.56	15.87	14.99	15.53	15.53	-0.06%	961,140
Jan 20, 2026	14.71	15.81	14.50	15.54	15.54	3.05%	1,034,501
Jan 16, 2026	15.95	16.18	15.01	15.08	15.08	-4.80%	882,550
Jan 15, 2026	17.16	17.61	15.77	15.84	15.84	-0.50%	1,579,252