Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.36
+0.02 (0.37%)
At close: Apr 28, 2026, 4:00 PM EDT
5.37
+0.01 (0.19%)
After-hours: Apr 28, 2026, 4:47 PM EDT
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.32 | 5.40 | 5.32 | 5.36 | 5.36 | 0.37% | 391,216 |
| Apr 27, 2026 | 5.38 | 5.48 | 5.30 | 5.34 | 5.34 | -0.93% | 597,632 |
| Apr 24, 2026 | 5.52 | 5.55 | 5.28 | 5.39 | 5.39 | -2.36% | 928,596 |
| Apr 23, 2026 | 5.66 | 5.74 | 5.43 | 5.52 | 5.52 | -1.95% | 678,807 |
| Apr 22, 2026 | 5.42 | 5.67 | 5.40 | 5.63 | 5.63 | 4.65% | 1,045,537 |
| Apr 21, 2026 | 5.50 | 5.60 | 5.37 | 5.38 | 5.38 | -1.82% | 726,996 |
| Apr 20, 2026 | 5.48 | 5.55 | 5.39 | 5.48 | 5.48 | -0.36% | 697,742 |
| Apr 17, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 2.23% | 916,021 |
| Apr 16, 2026 | 5.40 | 5.43 | 5.29 | 5.38 | 5.38 | -0.37% | 459,337 |
| Apr 15, 2026 | 5.21 | 5.45 | 5.15 | 5.40 | 5.40 | 4.05% | 904,965 |
| Apr 14, 2026 | 5.07 | 5.21 | 5.04 | 5.19 | 5.19 | 2.57% | 1,146,413 |
| Apr 13, 2026 | 4.91 | 5.09 | 4.88 | 5.06 | 5.06 | 3.05% | 789,302 |
| Apr 10, 2026 | 5.10 | 5.22 | 4.81 | 4.91 | 4.91 | -4.10% | 3,277,105 |
| Apr 9, 2026 | 4.82 | 5.25 | 4.82 | 5.12 | 5.12 | 5.13% | 1,973,610 |
| Apr 8, 2026 | 4.96 | 4.98 | 4.83 | 4.87 | 4.87 | 1.25% | 623,537 |
| Apr 7, 2026 | 4.76 | 4.86 | 4.61 | 4.81 | 4.81 | 1.05% | 992,431 |
| Apr 6, 2026 | 4.87 | 4.95 | 4.72 | 4.76 | 4.76 | -1.24% | 992,608 |
| Apr 2, 2026 | 4.50 | 4.84 | 4.50 | 4.82 | 4.82 | 5.24% | 765,864 |
| Apr 1, 2026 | 4.54 | 4.63 | 4.50 | 4.58 | 4.58 | 2.23% | 846,813 |
| Mar 31, 2026 | 4.30 | 4.51 | 4.30 | 4.48 | 4.48 | 5.91% | 1,097,568 |
| Mar 30, 2026 | 4.31 | 4.32 | 4.23 | 4.23 | 4.23 | -1.40% | 874,628 |
| Mar 27, 2026 | 4.32 | 4.39 | 4.29 | 4.29 | 4.29 | -0.92% | 1,165,541 |
| Mar 26, 2026 | 4.36 | 4.41 | 4.28 | 4.33 | 4.33 | -2.04% | 1,281,383 |
| Mar 25, 2026 | 4.35 | 4.52 | 4.35 | 4.42 | 4.42 | 2.08% | 1,194,461 |
| Mar 24, 2026 | 4.39 | 4.43 | 4.29 | 4.33 | 4.33 | -2.04% | 1,846,088 |
| Mar 23, 2026 | 4.50 | 4.54 | 4.30 | 4.42 | 4.42 | -0.67% | 1,622,947 |
| Mar 20, 2026 | 4.54 | 4.59 | 4.43 | 4.45 | 4.45 | -1.98% | 1,675,297 |
| Mar 19, 2026 | 4.50 | 4.63 | 4.47 | 4.54 | 4.54 | -0.22% | 1,161,177 |
| Mar 18, 2026 | 4.67 | 4.67 | 4.36 | 4.55 | 4.55 | -4.41% | 2,854,784 |
| Mar 17, 2026 | 4.78 | 4.84 | 4.50 | 4.76 | 4.76 | -3.84% | 3,543,758 |
| Mar 16, 2026 | 4.76 | 5.00 | 4.75 | 4.95 | 4.95 | 3.99% | 1,583,546 |
| Mar 13, 2026 | 4.92 | 5.02 | 4.73 | 4.76 | 4.76 | -3.94% | 1,059,054 |
| Mar 12, 2026 | 4.94 | 4.96 | 4.80 | 4.96 | 4.96 | -1.10% | 1,096,564 |
| Mar 11, 2026 | 5.11 | 5.11 | 4.94 | 5.01 | 5.01 | -2.53% | 1,526,155 |
| Mar 10, 2026 | 5.24 | 5.32 | 5.11 | 5.14 | 5.14 | -0.39% | 2,086,711 |
| Mar 9, 2026 | 4.75 | 5.27 | 4.75 | 5.16 | 5.16 | 6.39% | 1,936,622 |
| Mar 6, 2026 | 4.77 | 4.94 | 4.73 | 4.85 | 4.85 | -0.41% | 1,147,148 |
| Mar 5, 2026 | 4.95 | 4.99 | 4.77 | 4.87 | 4.87 | -2.01% | 1,796,157 |
| Mar 4, 2026 | 5.00 | 5.05 | 4.92 | 4.97 | 4.97 | 0.61% | 970,531 |
| Mar 3, 2026 | 4.97 | 5.01 | 4.90 | 4.94 | 4.94 | -2.37% | 821,266 |
| Mar 2, 2026 | 5.02 | 5.11 | 4.98 | 5.06 | 5.06 | -1.17% | 496,449 |
| Feb 27, 2026 | 5.12 | 5.18 | 5.07 | 5.12 | 5.12 | -1.54% | 591,098 |
| Feb 26, 2026 | 5.30 | 5.31 | 5.04 | 5.20 | 5.20 | -1.89% | 907,027 |
| Feb 25, 2026 | 5.43 | 5.58 | 5.25 | 5.30 | 5.30 | -1.85% | 1,095,006 |
| Feb 24, 2026 | 5.20 | 5.43 | 5.16 | 5.40 | 5.40 | 4.25% | 1,747,611 |
| Feb 23, 2026 | 5.25 | 5.34 | 5.13 | 5.18 | 5.18 | -1.52% | 609,731 |
| Feb 20, 2026 | 5.23 | 5.29 | 5.09 | 5.26 | 5.26 | -0.57% | 714,512 |
| Feb 19, 2026 | 5.10 | 5.32 | 5.05 | 5.29 | 5.29 | 3.32% | 1,738,523 |
| Feb 18, 2026 | 5.04 | 5.12 | 4.99 | 5.12 | 5.12 | 1.59% | 405,739 |
| Feb 17, 2026 | 4.99 | 5.07 | 4.91 | 5.04 | 5.04 | 0.60% | 651,819 |
| Feb 13, 2026 | 5.01 | 5.09 | 4.98 | 5.01 | 5.01 | 0.40% | 437,159 |
| Feb 12, 2026 | 5.09 | 5.13 | 4.94 | 4.99 | 4.99 | -1.38% | 836,937 |
| Feb 11, 2026 | 5.13 | 5.14 | 4.95 | 5.06 | 5.06 | -1.17% | 1,342,908 |
| Feb 10, 2026 | 5.11 | 5.26 | 5.09 | 5.12 | 5.12 | -0.19% | 784,592 |
| Feb 9, 2026 | 5.11 | 5.23 | 5.03 | 5.13 | 5.13 | - | 1,294,236 |
| Feb 6, 2026 | 4.99 | 5.16 | 4.93 | 5.13 | 5.13 | 4.69% | 878,700 |
| Feb 5, 2026 | 5.13 | 5.13 | 4.90 | 4.90 | 4.90 | -3.54% | 1,249,795 |
| Feb 4, 2026 | 5.30 | 5.30 | 5.01 | 5.08 | 5.08 | -3.61% | 1,153,488 |
| Feb 3, 2026 | 5.17 | 5.42 | 5.16 | 5.27 | 5.27 | 1.93% | 963,428 |
| Feb 2, 2026 | 5.10 | 5.23 | 4.99 | 5.17 | 5.17 | 1.57% | 756,615 |
| Jan 30, 2026 | 5.03 | 5.16 | 4.98 | 5.09 | 5.09 | 0.20% | 672,936 |
| Jan 29, 2026 | 4.81 | 5.17 | 4.79 | 5.08 | 5.08 | 5.18% | 1,629,162 |
| Jan 28, 2026 | 5.09 | 5.10 | 4.79 | 4.83 | 4.83 | -5.48% | 2,117,031 |
| Jan 27, 2026 | 5.14 | 5.20 | 5.05 | 5.11 | 5.11 | -1.54% | 1,046,947 |
| Jan 26, 2026 | 5.11 | 5.27 | 5.00 | 5.19 | 5.19 | 0.58% | 1,014,127 |
| Jan 23, 2026 | 5.37 | 5.37 | 5.14 | 5.16 | 5.16 | -3.73% | 1,398,205 |
| Jan 22, 2026 | 5.31 | 5.41 | 5.23 | 5.36 | 5.36 | 0.94% | 1,363,859 |
| Jan 21, 2026 | 5.31 | 5.38 | 5.19 | 5.31 | 5.31 | - | 1,194,794 |
| Jan 20, 2026 | 5.20 | 5.36 | 5.05 | 5.31 | 5.31 | 1.14% | 1,393,626 |
| Jan 16, 2026 | 5.48 | 5.69 | 5.20 | 5.25 | 5.25 | -3.67% | 2,155,693 |
| Jan 15, 2026 | 5.20 | 5.51 | 5.10 | 5.45 | 5.45 | 5.01% | 1,620,550 |
| Jan 14, 2026 | 5.08 | 5.21 | 5.07 | 5.19 | 5.19 | 1.96% | 721,423 |
| Jan 13, 2026 | 5.09 | 5.15 | 5.00 | 5.09 | 5.09 | -0.20% | 761,827 |
| Jan 12, 2026 | 5.19 | 5.19 | 4.99 | 5.10 | 5.10 | -1.73% | 1,217,809 |
| Jan 9, 2026 | 5.10 | 5.34 | 5.10 | 5.19 | 5.19 | 1.96% | 1,363,681 |
| Jan 8, 2026 | 5.11 | 5.17 | 5.02 | 5.09 | 5.09 | -2.49% | 1,659,890 |
| Jan 7, 2026 | 5.17 | 5.31 | 5.11 | 5.22 | 5.22 | 1.16% | 1,113,271 |
| Jan 6, 2026 | 5.19 | 5.21 | 5.07 | 5.16 | 5.16 | -1.15% | 1,172,379 |
| Jan 5, 2026 | 5.35 | 5.40 | 5.14 | 5.22 | 5.22 | -1.69% | 1,101,660 |
| Jan 2, 2026 | 5.30 | 5.36 | 5.16 | 5.31 | 5.31 | 0.76% | 1,125,553 |
| Dec 31, 2025 | 5.19 | 5.36 | 5.11 | 5.27 | 5.27 | 1.74% | 921,301 |
| Dec 30, 2025 | 5.40 | 5.42 | 5.16 | 5.18 | 5.18 | -3.54% | 720,034 |
| Dec 29, 2025 | 5.43 | 5.45 | 5.21 | 5.37 | 5.37 | -1.47% | 891,147 |
| Dec 26, 2025 | 5.42 | 5.47 | 5.35 | 5.45 | 5.45 | 0.74% | 521,719 |
| Dec 24, 2025 | 5.34 | 5.48 | 5.34 | 5.41 | 5.41 | 2.08% | 709,586 |
| Dec 23, 2025 | 5.40 | 5.50 | 5.23 | 5.30 | 5.30 | -2.57% | 1,139,495 |
| Dec 22, 2025 | 5.13 | 5.55 | 5.06 | 5.44 | 5.44 | 6.46% | 1,333,394 |
| Dec 19, 2025 | 4.94 | 5.16 | 4.92 | 5.11 | 5.11 | 3.86% | 1,542,845 |
| Dec 18, 2025 | 4.88 | 4.93 | 4.81 | 4.92 | 4.92 | 1.44% | 852,394 |
| Dec 17, 2025 | 5.04 | 5.09 | 4.80 | 4.85 | 4.85 | -3.00% | 1,012,905 |
| Dec 16, 2025 | 5.09 | 5.13 | 5.00 | 5.00 | 5.00 | -1.57% | 851,219 |
| Dec 15, 2025 | 5.39 | 5.39 | 5.00 | 5.08 | 5.08 | -5.22% | 1,842,455 |
| Dec 12, 2025 | 5.56 | 5.56 | 5.31 | 5.36 | 5.36 | -2.90% | 1,022,949 |
| Dec 11, 2025 | 5.50 | 5.58 | 5.38 | 5.52 | 5.52 | 0.91% | 1,335,395 |
| Dec 10, 2025 | 5.25 | 5.61 | 5.19 | 5.47 | 5.47 | 4.39% | 2,323,053 |
| Dec 9, 2025 | 5.13 | 5.29 | 5.07 | 5.24 | 5.24 | 2.14% | 1,446,109 |
| Dec 8, 2025 | 5.09 | 5.35 | 4.93 | 5.13 | 5.13 | 5.34% | 1,761,090 |
| Dec 5, 2025 | 4.88 | 4.90 | 4.80 | 4.87 | 4.87 | - | 646,367 |
| Dec 4, 2025 | 4.73 | 4.92 | 4.69 | 4.87 | 4.87 | 2.96% | 954,877 |
| Dec 3, 2025 | 4.58 | 4.78 | 4.53 | 4.73 | 4.73 | 3.96% | 1,139,013 |