EyePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.50	14.02	13.48	13.58	13.58	0.59%	1,048,244
May 28, 2026	13.13	14.03	13.01	13.50	13.50	2.58%	1,435,499
May 27, 2026	13.38	14.03	12.80	13.16	13.16	-1.42%	1,825,644
May 26, 2026	13.00	13.35	12.75	13.35	13.35	3.25%	915,459
May 22, 2026	12.87	13.43	12.73	12.93	12.93	1.17%	783,648
May 21, 2026	12.46	13.01	12.33	12.78	12.78	2.24%	540,689
May 20, 2026	11.95	12.76	11.91	12.50	12.50	5.75%	909,667
May 19, 2026	11.68	12.02	11.40	11.82	11.82	1.03%	736,272
May 18, 2026	12.35	12.50	11.68	11.70	11.70	-5.26%	731,663
May 15, 2026	13.04	13.11	12.33	12.35	12.35	-6.72%	538,881
May 14, 2026	13.38	13.52	13.04	13.24	13.24	-1.41%	514,834
May 13, 2026	13.45	13.60	13.21	13.43	13.43	-1.40%	838,320
May 12, 2026	14.01	14.01	13.35	13.62	13.62	-2.58%	764,203
May 11, 2026	13.76	14.68	13.76	13.98	13.98	2.34%	989,493
May 8, 2026	13.35	13.75	13.29	13.66	13.66	1.86%	661,535
May 7, 2026	13.39	14.14	13.23	13.41	13.41	0.45%	1,122,341
May 6, 2026	13.73	14.22	12.95	13.35	13.35	-2.91%	1,214,781
May 5, 2026	13.86	14.07	13.32	13.75	13.75	-0.72%	727,383
May 4, 2026	13.24	13.89	13.10	13.85	13.85	3.82%	1,062,782
May 1, 2026	13.29	13.74	12.98	13.34	13.34	1.06%	905,099
Apr 30, 2026	13.01	13.43	12.89	13.20	13.20	2.64%	950,102
Apr 29, 2026	13.23	13.28	12.53	12.86	12.86	-4.53%	805,717
Apr 28, 2026	13.44	13.85	13.28	13.47	13.47	-0.96%	612,462
Apr 27, 2026	13.74	14.30	13.46	13.60	13.60	-1.23%	700,563
Apr 24, 2026	13.79	14.17	13.54	13.77	13.77	-0.51%	625,638
Apr 23, 2026	14.25	14.38	13.60	13.84	13.84	-2.81%	685,313
Apr 22, 2026	14.25	14.42	14.05	14.24	14.24	0.92%	989,009
Apr 21, 2026	15.04	15.18	14.09	14.11	14.11	-6.37%	1,534,761
Apr 20, 2026	14.87	15.33	14.79	15.07	15.07	0.94%	803,385
Apr 17, 2026	15.00	15.25	14.76	14.93	14.93	0.81%	1,264,341
Apr 16, 2026	14.63	14.87	14.51	14.81	14.81	1.23%	588,191
Apr 15, 2026	14.34	14.68	14.15	14.63	14.63	2.02%	590,039
Apr 14, 2026	14.52	14.76	14.24	14.34	14.34	-1.24%	598,467
Apr 13, 2026	14.18	14.87	13.98	14.52	14.52	2.33%	956,165
Apr 10, 2026	14.29	14.36	13.90	14.19	14.19	-0.28%	742,028
Apr 9, 2026	14.03	14.42	13.91	14.23	14.23	0.42%	903,901
Apr 8, 2026	14.33	14.40	13.90	14.17	14.17	4.42%	1,084,778
Apr 7, 2026	12.98	13.59	12.57	13.57	13.57	3.51%	939,035
Apr 6, 2026	13.34	13.35	12.78	13.11	13.11	-2.16%	869,294
Apr 2, 2026	12.83	13.55	12.63	13.40	13.40	2.92%	1,154,744
Apr 1, 2026	13.08	13.69	12.90	13.02	13.02	1.01%	885,125
Mar 31, 2026	12.14	13.00	12.14	12.89	12.89	8.78%	1,844,118
Mar 30, 2026	12.47	12.55	11.82	11.85	11.85	-5.20%	792,193
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%	768,064
Mar 25, 2026	12.70	13.33	12.70	13.05	13.05	3.65%	687,426
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%	886,563