Abeona Therapeutics Inc. - Common Stock (ABEO)
4.8300
-0.2800 (-5.48%)
NASDAQ · Last Trade: Jan 28th, 9:20 PM EST
Historical Prices For Abeona Therapeutics Inc. - Common Stock (ABEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/28/2026 | 5.09 | 5.10 | 4.79 | 4.83 | 2,115,049 | 4.83 |
| 1/27/2026 | 5.14 | 5.20 | 5.05 | 5.11 | 1,046,876 | 5.11 |
| 1/26/2026 | 5.11 | 5.27 | 5.00 | 5.19 | 1,014,114 | 5.19 |
| 1/23/2026 | 5.37 | 5.37 | 5.14 | 5.16 | 1,398,205 | 5.16 |
| 1/22/2026 | 5.31 | 5.41 | 5.23 | 5.36 | 1,363,791 | 5.36 |
| 1/21/2026 | 5.31 | 5.38 | 5.18 | 5.31 | 1,194,794 | 5.31 |
| 1/20/2026 | 5.20 | 5.36 | 5.04 | 5.31 | 1,393,616 | 5.31 |
| 1/16/2026 | 5.48 | 5.68 | 5.20 | 5.25 | 2,155,694 | 5.25 |
| 1/15/2026 | 5.20 | 5.50 | 5.10 | 5.45 | 1,614,321 | 5.45 |
| 1/14/2026 | 5.08 | 5.21 | 5.07 | 5.19 | 720,467 | 5.19 |
| 1/13/2026 | 5.09 | 5.14 | 5.00 | 5.09 | 761,722 | 5.09 |
| 1/12/2026 | 5.19 | 5.19 | 4.98 | 5.10 | 1,217,807 | 5.10 |
| 1/09/2026 | 5.10 | 5.33 | 5.10 | 5.19 | 1,363,681 | 5.19 |
| 1/08/2026 | 5.11 | 5.17 | 5.02 | 5.09 | 1,659,890 | 5.09 |
| 1/07/2026 | 5.17 | 5.31 | 5.11 | 5.22 | 1,113,239 | 5.22 |
| 1/06/2026 | 5.19 | 5.21 | 5.07 | 5.16 | 1,172,379 | 5.16 |
| 1/05/2026 | 5.35 | 5.40 | 5.14 | 5.22 | 1,101,660 | 5.22 |
| 1/02/2026 | 5.30 | 5.36 | 5.16 | 5.31 | 1,125,553 | 5.31 |
| 12/31/2025 | 5.19 | 5.36 | 5.11 | 5.27 | 921,301 | 5.27 |
| 12/30/2025 | 5.40 | 5.42 | 5.16 | 5.18 | 720,034 | 5.18 |
| 12/29/2025 | 5.43 | 5.45 | 5.21 | 5.38 | 891,147 | 5.38 |
| 12/26/2025 | 5.42 | 5.47 | 5.35 | 5.45 | 521,719 | 5.45 |
| 12/24/2025 | 5.34 | 5.48 | 5.33 | 5.41 | 709,586 | 5.41 |
| 12/23/2025 | 5.40 | 5.50 | 5.23 | 5.30 | 1,140,931 | 5.30 |
| 12/22/2025 | 5.13 | 5.55 | 5.06 | 5.44 | 1,333,317 | 5.44 |
| 12/19/2025 | 4.94 | 5.16 | 4.92 | 5.11 | 1,542,845 | 5.11 |
| 12/18/2025 | 4.88 | 4.93 | 4.81 | 4.92 | 852,393 | 4.92 |
| 12/17/2025 | 5.04 | 5.09 | 4.80 | 4.85 | 1,012,864 | 4.85 |
| 12/16/2025 | 5.09 | 5.13 | 5.00 | 5.00 | 850,876 | 5.00 |
| 12/15/2025 | 5.39 | 5.39 | 5.00 | 5.08 | 1,842,354 | 5.08 |
| 12/12/2025 | 5.56 | 5.56 | 5.31 | 5.36 | 1,022,949 | 5.36 |
| 12/11/2025 | 5.50 | 5.58 | 5.38 | 5.52 | 1,333,332 | 5.52 |
| 12/10/2025 | 5.25 | 5.61 | 5.19 | 5.47 | 2,322,726 | 5.47 |
| 12/09/2025 | 5.13 | 5.29 | 5.07 | 5.24 | 1,445,331 | 5.24 |
| 12/08/2025 | 5.09 | 5.35 | 4.93 | 5.13 | 1,760,989 | 5.13 |
| 12/05/2025 | 4.88 | 4.90 | 4.79 | 4.87 | 646,367 | 4.87 |
| 12/04/2025 | 4.73 | 4.92 | 4.68 | 4.87 | 954,439 | 4.87 |
| 12/03/2025 | 4.58 | 4.78 | 4.53 | 4.73 | 1,138,733 | 4.73 |
| 12/02/2025 | 4.78 | 4.82 | 4.54 | 4.55 | 1,535,403 | 4.55 |
| 12/01/2025 | 4.99 | 5.01 | 4.76 | 4.78 | 1,223,881 | 4.78 |
| 11/28/2025 | 5.15 | 5.15 | 5.04 | 5.07 | 525,465 | 5.07 |
| 11/26/2025 | 4.83 | 5.17 | 4.80 | 5.15 | 2,556,213 | 5.15 |
| 11/25/2025 | 4.63 | 4.91 | 4.60 | 4.88 | 1,840,984 | 4.88 |
| 11/24/2025 | 4.46 | 4.63 | 4.42 | 4.59 | 1,311,309 | 4.59 |
| 11/21/2025 | 4.21 | 4.57 | 4.19 | 4.48 | 1,816,669 | 4.48 |
| 11/20/2025 | 4.21 | 4.35 | 4.16 | 4.22 | 1,847,413 | 4.22 |
| 11/19/2025 | 4.48 | 4.48 | 4.16 | 4.20 | 2,077,405 | 4.20 |
| 11/18/2025 | 4.48 | 4.58 | 4.39 | 4.48 | 1,545,859 | 4.48 |
| 11/17/2025 | 4.40 | 4.63 | 4.39 | 4.51 | 2,116,146 | 4.51 |
| 11/14/2025 | 4.50 | 4.59 | 4.37 | 4.45 | 2,636,412 | 4.45 |
| 11/13/2025 | 4.90 | 4.91 | 4.49 | 4.53 | 4,487,925 | 4.53 |
| 11/12/2025 | 4.53 | 5.60 | 4.53 | 4.94 | 12,348,849 | 4.94 |
| 11/11/2025 | 4.25 | 4.33 | 4.12 | 4.17 | 2,929,845 | 4.17 |
| 11/10/2025 | 4.25 | 4.33 | 4.07 | 4.23 | 2,451,741 | 4.23 |
| 11/07/2025 | 4.15 | 4.24 | 4.00 | 4.20 | 2,608,281 | 4.20 |
| 11/06/2025 | 4.36 | 4.36 | 4.10 | 4.19 | 2,321,957 | 4.19 |
| 11/05/2025 | 4.59 | 4.58 | 4.32 | 4.36 | 2,277,384 | 4.36 |
| 11/04/2025 | 4.68 | 4.74 | 4.51 | 4.56 | 2,042,889 | 4.56 |
| 11/03/2025 | 4.79 | 4.86 | 4.66 | 4.78 | 1,288,666 | 4.78 |
| 10/31/2025 | 5.04 | 5.04 | 4.80 | 4.81 | 3,975,873 | 4.81 |
| 10/30/2025 | 4.97 | 5.41 | 4.94 | 5.08 | 3,907,522 | 5.08 |
| 10/29/2025 | 5.25 | 5.26 | 4.97 | 4.99 | 2,634,487 | 4.99 |