EyePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	15.56	15.87	15.21	15.39	-	-0.97%	398,862
Jan 20, 2026	14.71	15.81	14.50	15.54	15.54	3.05%	1,034,479
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
Jan 14, 2026	15.93	16.07	15.64	15.92	15.92	-0.06%	876,014
Jan 13, 2026	15.94	16.01	15.14	15.93	15.93	-0.06%	868,343
Jan 12, 2026	16.25	16.39	15.35	15.94	15.94	-1.79%	829,783
Jan 9, 2026	17.08	17.38	16.17	16.23	16.23	-4.98%	877,330
Jan 8, 2026	17.50	17.74	16.94	17.08	17.08	-1.67%	746,893
Jan 7, 2026	17.32	18.20	16.98	17.37	17.37	3.02%	1,210,175
Jan 6, 2026	17.43	17.55	16.79	16.86	16.86	-3.27%	737,587
Jan 5, 2026	17.54	17.54	16.67	17.43	17.43	-0.29%	1,333,225
Jan 2, 2026	18.36	18.50	16.88	17.48	17.48	-4.32%	775,980
Dec 31, 2025	17.89	18.34	17.74	18.27	18.27	2.12%	638,738
Dec 30, 2025	18.30	18.50	17.87	17.89	17.89	-1.70%	467,549
Dec 29, 2025	18.16	18.43	17.79	18.20	18.20	-0.49%	697,798
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%	1,259,402
Dec 22, 2025	17.36	19.00	17.34	18.85	18.85	8.15%	965,971
Dec 19, 2025	17.10	17.98	16.75	17.43	17.43	2.17%	5,276,240
Dec 18, 2025	16.87	17.43	16.52	17.06	17.06	2.40%	1,496,599
Dec 17, 2025	16.94	17.37	16.58	16.66	16.66	-1.59%	1,185,275
Dec 16, 2025	16.31	17.40	16.26	16.93	16.93	3.23%	1,312,529
Dec 15, 2025	16.03	16.49	15.81	16.40	16.40	2.56%	814,531
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%	1,108,073
Dec 10, 2025	17.17	17.30	16.64	16.72	16.72	-2.11%	1,201,343
Dec 9, 2025	17.58	18.17	17.05	17.08	17.08	-4.15%	1,440,636
Dec 8, 2025	17.88	19.11	17.72	17.82	17.82	0.45%	1,302,668
Dec 5, 2025	16.86	17.82	16.59	17.74	17.74	6.10%	1,463,034
Dec 4, 2025	14.52	17.00	14.40	16.72	16.72	15.15%	2,029,885
Dec 3, 2025	13.78	14.60	13.78	14.52	14.52	6.06%	810,494
Dec 2, 2025	14.36	14.46	13.61	13.69	13.69	-4.00%	724,897
Dec 1, 2025	14.66	14.69	14.21	14.26	14.26	-3.84%	712,319
Nov 28, 2025	14.81	14.95	14.64	14.83	14.83	0.27%	331,316
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%	805,705
Nov 24, 2025	13.84	14.49	13.75	14.40	14.40	5.26%	938,963
Nov 21, 2025	13.63	13.97	13.43	13.68	13.68	0.29%	926,868
Nov 20, 2025	14.49	14.67	13.55	13.64	13.64	-4.48%	1,342,002
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