Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.61
+0.05 (0.90%)
At close: Jun 26, 2026, 4:00 PM EDT
5.60
-0.01 (-0.15%)
After-hours: Jun 26, 2026, 6:02 PM EDT
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.56 | 5.72 | 5.53 | 5.61 | 5.61 | 0.90% | 2,898,979 |
| Jun 25, 2026 | 5.65 | 5.75 | 5.54 | 5.56 | 5.56 | -1.07% | 1,584,600 |
| Jun 24, 2026 | 5.74 | 5.84 | 5.61 | 5.62 | 5.62 | -1.75% | 1,068,821 |
| Jun 23, 2026 | 5.68 | 5.87 | 5.67 | 5.72 | 5.72 | -0.52% | 1,015,428 |
| Jun 22, 2026 | 5.81 | 5.88 | 5.73 | 5.75 | 5.75 | -0.35% | 1,051,407 |
| Jun 18, 2026 | 5.76 | 5.86 | 5.68 | 5.77 | 5.77 | 2.12% | 1,111,181 |
| Jun 17, 2026 | 5.73 | 5.78 | 5.56 | 5.65 | 5.65 | - | 2,193,670 |
| Jun 16, 2026 | 5.67 | 5.80 | 5.60 | 5.65 | 5.65 | -0.35% | 1,564,069 |
| Jun 15, 2026 | 5.54 | 5.74 | 5.52 | 5.67 | 5.67 | 2.53% | 620,439 |
| Jun 12, 2026 | 5.53 | 5.70 | 5.51 | 5.53 | 5.53 | - | 957,290 |
| Jun 11, 2026 | 5.35 | 5.56 | 5.30 | 5.53 | 5.53 | 3.17% | 1,126,241 |
| Jun 10, 2026 | 5.41 | 5.53 | 5.28 | 5.36 | 5.36 | -1.65% | 1,013,145 |
| Jun 9, 2026 | 5.40 | 5.48 | 5.24 | 5.45 | 5.45 | 1.30% | 1,159,615 |
| Jun 8, 2026 | 5.51 | 5.57 | 5.35 | 5.38 | 5.38 | -1.47% | 706,938 |
| Jun 5, 2026 | 5.78 | 5.83 | 5.42 | 5.46 | 5.46 | -6.19% | 881,875 |
| Jun 4, 2026 | 5.69 | 5.95 | 5.66 | 5.82 | 5.82 | 2.65% | 693,403 |
| Jun 3, 2026 | 5.67 | 5.85 | 5.63 | 5.67 | 5.67 | -0.35% | 830,225 |
| Jun 2, 2026 | 5.60 | 5.72 | 5.55 | 5.69 | 5.69 | 1.07% | 817,977 |
| Jun 1, 2026 | 5.72 | 5.76 | 5.58 | 5.63 | 5.63 | -2.60% | 783,793 |
| May 29, 2026 | 5.78 | 5.93 | 5.78 | 5.78 | 5.78 | - | 714,738 |
| May 28, 2026 | 5.67 | 5.80 | 5.63 | 5.78 | 5.78 | 1.58% | 706,022 |
| May 27, 2026 | 5.51 | 5.81 | 5.51 | 5.69 | 5.69 | 3.64% | 1,065,369 |
| May 26, 2026 | 5.49 | 5.55 | 5.41 | 5.49 | 5.49 | 0.92% | 577,319 |
| May 22, 2026 | 5.58 | 5.63 | 5.41 | 5.44 | 5.44 | -1.45% | 671,998 |
| May 21, 2026 | 5.28 | 5.57 | 5.25 | 5.52 | 5.52 | 3.76% | 801,299 |
| May 20, 2026 | 5.17 | 5.35 | 5.11 | 5.32 | 5.32 | 3.91% | 914,545 |
| May 19, 2026 | 5.32 | 5.39 | 5.08 | 5.12 | 5.12 | -4.66% | 1,718,594 |
| May 18, 2026 | 5.49 | 5.53 | 5.29 | 5.37 | 5.37 | -2.19% | 812,825 |
| May 15, 2026 | 5.60 | 5.68 | 5.41 | 5.49 | 5.49 | -1.96% | 1,516,138 |
| May 14, 2026 | 5.68 | 5.78 | 5.45 | 5.60 | 5.60 | -1.93% | 1,623,526 |
| May 13, 2026 | 5.81 | 5.93 | 5.53 | 5.71 | 5.71 | 0.53% | 2,501,204 |
| May 12, 2026 | 5.83 | 5.83 | 5.58 | 5.68 | 5.68 | -3.07% | 1,282,340 |
| May 11, 2026 | 5.95 | 6.02 | 5.86 | 5.86 | 5.86 | -0.68% | 1,006,644 |
| May 8, 2026 | 5.81 | 5.96 | 5.74 | 5.90 | 5.90 | 2.25% | 853,847 |
| May 7, 2026 | 5.98 | 6.00 | 5.59 | 5.77 | 5.77 | -3.99% | 1,499,037 |
| May 6, 2026 | 5.89 | 6.07 | 5.83 | 6.01 | 6.01 | 3.09% | 1,837,686 |
| May 5, 2026 | 6.02 | 6.05 | 5.73 | 5.83 | 5.83 | -2.02% | 1,144,801 |
| May 4, 2026 | 5.42 | 6.03 | 5.42 | 5.95 | 5.95 | 9.58% | 1,847,419 |
| May 1, 2026 | 5.46 | 5.53 | 5.40 | 5.43 | 5.43 | -0.55% | 769,111 |
| Apr 30, 2026 | 5.35 | 5.51 | 5.35 | 5.46 | 5.46 | 2.25% | 912,428 |
| Apr 29, 2026 | 5.33 | 5.47 | 5.23 | 5.34 | 5.34 | -0.37% | 791,205 |
| Apr 28, 2026 | 5.32 | 5.40 | 5.32 | 5.36 | 5.36 | 0.37% | 391,271 |
| Apr 27, 2026 | 5.38 | 5.48 | 5.30 | 5.34 | 5.34 | -0.93% | 598,159 |
| Apr 24, 2026 | 5.52 | 5.55 | 5.28 | 5.39 | 5.39 | -2.36% | 928,599 |
| Apr 23, 2026 | 5.66 | 5.74 | 5.43 | 5.52 | 5.52 | -1.95% | 678,852 |
| Apr 22, 2026 | 5.42 | 5.67 | 5.40 | 5.63 | 5.63 | 4.65% | 1,047,019 |
| Apr 21, 2026 | 5.50 | 5.60 | 5.37 | 5.38 | 5.38 | -1.82% | 727,112 |
| Apr 20, 2026 | 5.48 | 5.55 | 5.39 | 5.48 | 5.48 | -0.36% | 703,922 |
| Apr 17, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 2.23% | 920,871 |
| Apr 16, 2026 | 5.40 | 5.43 | 5.29 | 5.38 | 5.38 | -0.37% | 459,997 |
| Apr 15, 2026 | 5.21 | 5.45 | 5.15 | 5.40 | 5.40 | 4.05% | 907,191 |
| Apr 14, 2026 | 5.07 | 5.21 | 5.04 | 5.19 | 5.19 | 2.57% | 1,146,653 |
| Apr 13, 2026 | 4.91 | 5.09 | 4.88 | 5.06 | 5.06 | 3.05% | 790,239 |
| Apr 10, 2026 | 5.10 | 5.22 | 4.81 | 4.91 | 4.91 | -4.10% | 3,278,301 |
| Apr 9, 2026 | 4.82 | 5.25 | 4.82 | 5.12 | 5.12 | 5.13% | 1,989,286 |
| Apr 8, 2026 | 4.96 | 4.98 | 4.83 | 4.87 | 4.87 | 1.25% | 626,835 |
| Apr 7, 2026 | 4.76 | 4.86 | 4.61 | 4.81 | 4.81 | 1.05% | 993,388 |
| Apr 6, 2026 | 4.87 | 4.95 | 4.72 | 4.76 | 4.76 | -1.24% | 1,002,608 |
| Apr 2, 2026 | 4.50 | 4.84 | 4.50 | 4.82 | 4.82 | 5.24% | 766,632 |
| Apr 1, 2026 | 4.54 | 4.63 | 4.50 | 4.58 | 4.58 | 2.23% | 847,744 |
| Mar 31, 2026 | 4.30 | 4.51 | 4.30 | 4.48 | 4.48 | 5.91% | 1,097,670 |
| Mar 30, 2026 | 4.31 | 4.32 | 4.23 | 4.23 | 4.23 | -1.40% | 874,852 |
| Mar 27, 2026 | 4.32 | 4.39 | 4.29 | 4.29 | 4.29 | -0.92% | 1,167,864 |
| Mar 26, 2026 | 4.36 | 4.41 | 4.28 | 4.33 | 4.33 | -2.04% | 1,281,387 |
| Mar 25, 2026 | 4.35 | 4.52 | 4.35 | 4.42 | 4.42 | 2.08% | 1,195,479 |
| Mar 24, 2026 | 4.39 | 4.43 | 4.29 | 4.33 | 4.33 | -2.04% | 1,848,748 |
| Mar 23, 2026 | 4.50 | 4.54 | 4.30 | 4.42 | 4.42 | -0.67% | 1,623,249 |
| Mar 20, 2026 | 4.54 | 4.59 | 4.43 | 4.45 | 4.45 | -1.98% | 1,693,473 |
| Mar 19, 2026 | 4.50 | 4.63 | 4.47 | 4.54 | 4.54 | -0.22% | 1,162,103 |
| Mar 18, 2026 | 4.67 | 4.67 | 4.36 | 4.55 | 4.55 | -4.41% | 2,854,970 |
| Mar 17, 2026 | 4.78 | 4.84 | 4.50 | 4.76 | 4.76 | -3.84% | 3,552,061 |
| Mar 16, 2026 | 4.76 | 5.00 | 4.75 | 4.95 | 4.95 | 3.99% | 1,591,686 |
| Mar 13, 2026 | 4.92 | 5.02 | 4.73 | 4.76 | 4.76 | -3.94% | 1,060,057 |
| Mar 12, 2026 | 4.94 | 4.96 | 4.80 | 4.96 | 4.96 | -1.10% | 1,096,579 |
| Mar 11, 2026 | 5.11 | 5.11 | 4.94 | 5.01 | 5.01 | -2.53% | 1,526,911 |
| Mar 10, 2026 | 5.24 | 5.32 | 5.11 | 5.14 | 5.14 | -0.39% | 2,087,145 |
| Mar 9, 2026 | 4.75 | 5.27 | 4.75 | 5.16 | 5.16 | 6.39% | 1,940,286 |
| Mar 6, 2026 | 4.77 | 4.94 | 4.73 | 4.85 | 4.85 | -0.41% | 1,147,500 |
| Mar 5, 2026 | 4.95 | 4.99 | 4.77 | 4.87 | 4.87 | -2.01% | 1,797,819 |
| Mar 4, 2026 | 5.00 | 5.05 | 4.92 | 4.97 | 4.97 | 0.61% | 970,647 |
| Mar 3, 2026 | 4.97 | 5.01 | 4.90 | 4.94 | 4.94 | -2.37% | 821,389 |
| Mar 2, 2026 | 5.02 | 5.11 | 4.98 | 5.06 | 5.06 | -1.17% | 497,154 |
| 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 |