EyePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	5.48	5.50	4.98	5.32	5.32	-1.48%	8,155,261
Aug 20, 2026	6.18	6.29	5.30	5.40	5.40	-14.29%	7,393,089
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
Aug 12, 2026	13.05	13.77	13.02	13.53	13.53	3.68%	2,261,368
Aug 11, 2026	13.11	13.11	12.37	13.05	13.05	-0.15%	2,058,473
Aug 10, 2026	14.22	14.32	13.02	13.07	13.07	-5.90%	1,757,173
Aug 7, 2026	13.04	14.08	13.03	13.89	13.89	8.26%	1,655,696
Aug 6, 2026	12.25	13.03	12.01	12.83	12.83	4.73%	2,240,810
Aug 5, 2026	11.88	12.74	11.85	12.25	12.25	4.97%	2,450,067
Aug 4, 2026	12.44	12.70	11.54	11.67	11.67	-6.04%	2,929,693
Aug 3, 2026	12.34	12.51	12.02	12.42	12.42	1.39%	1,479,461
Jul 31, 2026	12.81	12.83	12.04	12.25	12.25	-4.74%	1,711,475
Jul 30, 2026	12.17	13.00	11.79	12.86	12.86	7.89%	1,561,104
Jul 29, 2026	11.98	12.36	11.56	11.92	11.92	-0.33%	2,054,155
Jul 28, 2026	12.34	12.53	11.72	11.96	11.96	-3.63%	1,698,346
Jul 27, 2026	12.48	13.03	12.17	12.41	12.41	1.80%	1,390,307
Jul 24, 2026	12.45	12.50	12.06	12.19	12.19	-2.25%	1,468,697
Jul 23, 2026	12.45	12.89	12.30	12.47	12.47	-1.50%	1,284,723
Jul 22, 2026	12.81	13.04	12.52	12.66	12.66	-2.99%	1,063,990
Jul 21, 2026	12.66	13.23	12.45	13.05	13.05	3.08%	1,585,308
Jul 20, 2026	13.27	13.79	12.65	12.66	12.66	-4.81%	1,099,731
Jul 17, 2026	12.76	13.69	12.61	13.30	13.30	1.99%	1,283,890
Jul 16, 2026	14.14	14.20	12.86	13.04	13.04	-5.85%	1,551,216
Jul 15, 2026	13.73	14.00	13.41	13.85	13.85	0.87%	1,484,510
Jul 14, 2026	14.32	14.58	13.71	13.73	13.73	-3.85%	1,064,508
Jul 13, 2026	14.45	14.72	13.89	14.28	14.28	-2.99%	1,122,270
Jul 10, 2026	14.80	14.80	13.89	14.72	14.72	-0.81%	1,638,977
Jul 9, 2026	14.00	14.99	13.97	14.84	14.84	5.92%	1,570,866
Jul 8, 2026	13.97	14.49	13.69	14.01	14.01	-0.07%	1,899,461
Jul 7, 2026	14.65	14.85	13.73	14.02	14.02	-2.91%	2,117,886
Jul 6, 2026	14.00	14.65	13.40	14.44	14.44	3.29%	1,589,400
Jul 2, 2026	13.22	14.19	13.01	13.98	13.98	5.95%	1,490,930
Jul 1, 2026	14.73	15.92	13.17	13.20	13.20	-7.73%	2,153,433
Jun 30, 2026	14.18	15.38	13.97	14.30	14.30	1.35%	2,319,320
Jun 29, 2026	13.77	14.19	13.43	14.11	14.11	3.29%	1,579,256
Jun 26, 2026	13.71	14.07	13.52	13.66	13.66	-0.36%	3,554,606
Jun 25, 2026	14.37	14.88	13.58	13.71	13.71	-4.79%	1,249,997
Jun 24, 2026	14.38	14.85	14.29	14.40	14.40	0.14%	895,082
Jun 23, 2026	13.62	14.88	13.61	14.38	14.38	4.73%	1,551,534
Jun 22, 2026	13.62	14.01	13.49	13.73	13.73	1.10%	842,461
Jun 18, 2026	13.53	14.03	13.26	13.58	13.58	3.27%	1,290,270
Jun 17, 2026	12.89	13.51	12.78	13.15	13.15	2.10%	1,180,462
Jun 16, 2026	12.08	13.08	12.05	12.88	12.88	6.62%	1,471,638
Jun 15, 2026	13.09	13.33	11.93	12.08	12.08	-7.29%	1,084,002
Jun 12, 2026	12.67	13.05	12.61	13.03	13.03	4.24%	1,093,547
Jun 11, 2026	12.41	12.66	11.92	12.50	12.50	1.38%	1,260,368