EyePoint, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
0.4281
-0.0019 (-0.44%)
At close: Oct 22, 2026, 4:00 PM EDT
0.4337
+0.0056 (1.31%)
After-hours: Oct 22, 2026, 7:58 PM EDT
EyePoint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.44% | 12,497,298 |
| Oct 21, 2026 | 0.42 | 0.44 | 0.39 | 0.43 | 0.43 | 6.12% | 31,692,769 |
| Oct 20, 2026 | 0.42 | 0.48 | 0.41 | 0.41 | 0.41 | -7.91% | 51,026,506 |
| Oct 19, 2026 | 0.55 | 0.60 | 0.40 | 0.44 | 0.44 | -85.28% | 184,371,949 |
| Oct 16, 2026 | 3.14 | 3.15 | 2.95 | 2.99 | 2.99 | -4.78% | 2,756,439 |
| Oct 15, 2026 | 3.02 | 3.18 | 3.01 | 3.14 | 3.14 | 4.32% | 2,835,687 |
| Oct 14, 2026 | 3.04 | 3.06 | 2.93 | 3.01 | 3.01 | -1.95% | 3,157,710 |
| Oct 13, 2026 | 3.30 | 3.32 | 3.06 | 3.07 | 3.07 | -7.53% | 2,515,785 |
| Oct 12, 2026 | 3.42 | 3.43 | 3.29 | 3.32 | 3.32 | -2.35% | 1,896,004 |
| Oct 9, 2026 | 3.44 | 3.57 | 3.38 | 3.40 | 3.40 | -1.73% | 1,940,466 |
| Oct 8, 2026 | 3.30 | 3.52 | 3.27 | 3.46 | 3.46 | 4.22% | 3,257,280 |
| Oct 7, 2026 | 3.15 | 3.42 | 3.08 | 3.32 | 3.32 | 4.73% | 3,021,955 |
| Oct 6, 2026 | 3.18 | 3.29 | 3.08 | 3.17 | 3.17 | 0.63% | 1,977,447 |
| Oct 5, 2026 | 3.28 | 3.28 | 3.05 | 3.15 | 3.15 | -3.08% | 2,763,906 |
| Oct 2, 2026 | 3.31 | 3.31 | 3.10 | 3.25 | 3.25 | 0.62% | 3,108,819 |
| Oct 1, 2026 | 3.29 | 3.45 | 3.23 | 3.23 | 3.23 | -1.22% | 2,862,705 |
| Sep 30, 2026 | 3.42 | 3.46 | 3.25 | 3.27 | 3.27 | -4.39% | 3,437,253 |
| Sep 29, 2026 | 3.31 | 3.50 | 3.30 | 3.42 | 3.42 | 3.32% | 2,544,058 |
| Sep 28, 2026 | 3.58 | 3.60 | 3.27 | 3.31 | 3.31 | -8.56% | 3,296,631 |
| Sep 25, 2026 | 3.65 | 3.71 | 3.56 | 3.62 | 3.62 | -0.82% | 2,250,781 |
| Sep 24, 2026 | 3.71 | 3.73 | 3.54 | 3.65 | 3.65 | -1.88% | 2,301,753 |
| Sep 23, 2026 | 4.10 | 4.18 | 3.71 | 3.72 | 3.72 | -8.60% | 2,022,398 |
| Sep 22, 2026 | 4.08 | 4.22 | 3.97 | 4.07 | 4.07 | 1.24% | 4,463,692 |
| Sep 21, 2026 | 3.87 | 4.10 | 3.80 | 4.02 | 4.02 | 4.42% | 3,861,464 |
| Sep 18, 2026 | 3.95 | 4.06 | 3.77 | 3.85 | 3.85 | -3.51% | 7,266,552 |
| Sep 17, 2026 | 3.57 | 4.01 | 3.50 | 3.99 | 3.99 | 15.65% | 6,975,498 |
| Sep 16, 2026 | 3.66 | 3.74 | 3.42 | 3.45 | 3.45 | -5.74% | 4,965,305 |
| Sep 15, 2026 | 4.27 | 4.27 | 3.64 | 3.66 | 3.66 | -13.88% | 3,894,199 |
| Sep 14, 2026 | 4.30 | 4.34 | 4.16 | 4.25 | 4.25 | 0.47% | 2,531,741 |
| Sep 11, 2026 | 4.32 | 4.43 | 4.17 | 4.23 | 4.23 | -0.47% | 2,728,042 |
| Sep 10, 2026 | 4.32 | 4.40 | 4.10 | 4.25 | 4.25 | -2.07% | 4,317,047 |
| Sep 9, 2026 | 4.50 | 4.56 | 4.28 | 4.34 | 4.34 | -4.82% | 2,984,523 |
| Sep 8, 2026 | 4.58 | 4.69 | 4.47 | 4.56 | 4.56 | -0.44% | 2,271,836 |
| Sep 4, 2026 | 4.53 | 4.69 | 4.49 | 4.58 | 4.58 | 0.33% | 1,901,886 |
| Sep 3, 2026 | 4.74 | 4.92 | 4.46 | 4.57 | 4.57 | -4.70% | 2,625,997 |
| Sep 2, 2026 | 4.36 | 4.81 | 4.33 | 4.79 | 4.79 | 4.59% | 4,716,139 |
| Sep 1, 2026 | 4.40 | 4.61 | 4.35 | 4.58 | 4.58 | 1.78% | 3,261,201 |
| Aug 31, 2026 | 4.44 | 4.59 | 4.37 | 4.50 | 4.50 | 0.45% | 3,506,365 |
| Aug 28, 2026 | 4.59 | 4.67 | 4.36 | 4.48 | 4.48 | -3.24% | 4,393,543 |
| Aug 27, 2026 | 4.93 | 4.99 | 4.50 | 4.63 | 4.63 | -7.21% | 5,999,646 |
| Aug 26, 2026 | 5.03 | 5.07 | 4.93 | 4.99 | 4.99 | -0.30% | 3,261,916 |
| Aug 25, 2026 | 4.98 | 5.29 | 4.96 | 5.01 | 5.01 | 2.77% | 4,133,632 |
| Aug 24, 2026 | 5.17 | 5.35 | 4.87 | 4.87 | 4.87 | -8.46% | 4,155,639 |
| Aug 21, 2026 | 5.48 | 5.50 | 4.98 | 5.32 | 5.32 | -1.48% | 8,186,380 |
| Aug 20, 2026 | 6.18 | 6.29 | 5.30 | 5.40 | 5.40 | -14.29% | 7,406,287 |
| Aug 19, 2026 | 6.04 | 6.35 | 5.63 | 6.30 | 6.30 | 15.17% | 8,792,924 |
| Aug 18, 2026 | 4.73 | 5.52 | 4.70 | 5.47 | 5.47 | 12.32% | 16,238,028 |
| Aug 17, 2026 | 4.06 | 4.90 | 3.95 | 4.87 | 4.87 | -66.98% | 52,268,276 |
| Aug 14, 2026 | 13.53 | 14.76 | 13.40 | 14.75 | 14.75 | 9.42% | 2,511,098 |
| Aug 13, 2026 | 13.59 | 13.69 | 13.25 | 13.48 | 13.48 | -0.37% | 1,202,186 |