EyePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	18.19	18.72	17.90	18.29	18.29	0.16%	821,945
Dec 24, 2025	18.43	18.77	18.05	18.26	18.26	-0.65%	431,583
Dec 23, 2025	18.71	18.99	17.61	18.38	18.38	-2.49%	1,255,450
Dec 22, 2025	17.36	19.00	17.34	18.85	18.85	8.15%	959,852
Dec 19, 2025	17.10	17.98	16.75	17.43	17.43	2.17%	5,276,039
Dec 18, 2025	16.87	17.43	16.52	17.06	17.06	2.40%	1,495,670
Dec 17, 2025	16.94	17.37	16.58	16.66	16.66	-1.59%	1,183,975
Dec 16, 2025	16.31	17.40	16.26	16.93	16.93	3.23%	1,259,619
Dec 15, 2025	16.03	16.49	15.81	16.40	16.40	2.56%	778,028
Dec 12, 2025	16.30	16.54	15.97	15.99	15.99	-0.68%	719,751
Dec 11, 2025	16.82	17.10	15.97	16.10	16.10	-3.71%	1,104,314
Dec 10, 2025	17.17	17.30	16.64	16.72	16.72	-2.11%	1,199,992
Dec 9, 2025	17.58	18.17	17.05	17.08	17.08	-4.15%	1,429,818
Dec 8, 2025	17.88	19.11	17.72	17.82	17.82	0.45%	1,302,529
Dec 5, 2025	16.86	17.82	16.59	17.74	17.74	6.10%	1,451,519
Dec 4, 2025	14.52	17.00	14.40	16.72	16.72	15.15%	2,029,120
Dec 3, 2025	13.78	14.60	13.78	14.52	14.52	6.06%	796,217
Dec 2, 2025	14.36	14.46	13.61	13.69	13.69	-4.00%	710,611
Dec 1, 2025	14.66	14.69	14.21	14.26	14.26	-3.84%	710,239
Nov 28, 2025	14.81	14.95	14.64	14.83	14.83	0.27%	331,154
Nov 26, 2025	14.50	14.96	14.26	14.79	14.79	0.34%	850,337
Nov 25, 2025	14.40	14.76	13.86	14.74	14.74	2.36%	805,695
Nov 24, 2025	13.84	14.49	13.75	14.40	14.40	5.26%	930,841
Nov 21, 2025	13.63	13.97	13.43	13.68	13.68	0.29%	914,889
Nov 20, 2025	14.49	14.67	13.55	13.64	13.64	-4.48%	1,341,981
Nov 19, 2025	13.80	14.64	13.70	14.28	14.28	2.29%	1,402,889
Nov 18, 2025	13.14	14.55	12.95	13.96	13.96	6.28%	2,190,483
Nov 17, 2025	11.69	13.29	11.55	13.14	13.14	13.43%	1,383,792
Nov 14, 2025	11.30	12.04	11.30	11.58	11.58	0.61%	1,126,121
Nov 13, 2025	11.91	12.06	11.33	11.51	11.51	-4.00%	1,139,778
Nov 12, 2025	11.65	12.22	11.33	11.99	11.99	2.96%	1,240,682
Nov 11, 2025	11.28	11.78	11.28	11.65	11.65	2.60%	745,103
Nov 10, 2025	11.45	11.78	11.19	11.35	11.35	1.25%	1,009,898
Nov 7, 2025	10.90	11.21	10.28	11.21	11.21	1.17%	1,204,048
Nov 6, 2025	10.92	12.00	10.86	11.08	11.08	0.59%	1,210,180
Nov 5, 2025	11.31	12.14	9.65	11.02	11.02	-11.10%	4,600,697
Nov 4, 2025	12.13	12.95	11.96	12.39	12.39	-0.48%	1,514,236
Nov 3, 2025	13.13	13.34	12.22	12.45	12.45	-4.89%	1,150,493
Oct 31, 2025	12.20	13.12	11.92	13.09	13.09	7.21%	1,514,350
Oct 30, 2025	11.55	12.25	11.55	12.21	12.21	4.09%	1,532,096
Oct 29, 2025	12.46	12.47	11.62	11.73	11.73	-4.24%	1,352,092
Oct 28, 2025	12.06	12.37	11.91	12.25	12.25	1.16%	702,980
Oct 27, 2025	12.00	12.37	11.88	12.11	12.11	1.09%	836,420
Oct 24, 2025	11.73	11.99	11.52	11.98	11.98	4.17%	1,121,709
Oct 23, 2025	11.58	11.58	11.15	11.50	11.50	0.44%	1,255,055
Oct 22, 2025	11.90	12.08	11.31	11.45	11.45	-3.05%	1,528,468
Oct 21, 2025	12.04	12.21	11.77	11.81	11.81	-1.83%	1,161,146
Oct 20, 2025	11.75	12.05	11.20	12.03	12.03	3.44%	1,406,357
Oct 17, 2025	11.40	11.66	11.18	11.63	11.63	0.69%	1,387,330
Oct 16, 2025	11.80	12.32	11.45	11.55	11.55	-1.53%	1,976,984