EyePoint Pharmaceuticals, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
17.74
+1.02 (6.10%)
At close: Dec 5, 2025, 4:00 PM EST
17.40
-0.34 (-1.92%)
After-hours: Dec 5, 2025, 6:43 PM EST
EyePoint Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.86 | 17.82 | 16.59 | 17.74 | 17.74 | 6.10% | 1,451,519 |
| Dec 4, 2025 | 14.52 | 17.00 | 14.40 | 16.72 | 16.72 | 15.15% | 2,029,120 |
| Dec 3, 2025 | 13.78 | 14.60 | 13.78 | 14.52 | 14.52 | 6.06% | 796,217 |
| Dec 2, 2025 | 14.36 | 14.46 | 13.61 | 13.69 | 13.69 | -4.00% | 710,611 |
| Dec 1, 2025 | 14.66 | 14.69 | 14.21 | 14.26 | 14.26 | -3.84% | 710,239 |
| Nov 28, 2025 | 14.81 | 14.95 | 14.64 | 14.83 | 14.83 | 0.27% | 331,154 |
| Nov 26, 2025 | 14.50 | 14.96 | 14.26 | 14.79 | 14.79 | 0.34% | 850,337 |
| Nov 25, 2025 | 14.40 | 14.76 | 13.86 | 14.74 | 14.74 | 2.36% | 805,695 |
| Nov 24, 2025 | 13.84 | 14.49 | 13.75 | 14.40 | 14.40 | 5.26% | 930,841 |
| Nov 21, 2025 | 13.63 | 13.97 | 13.43 | 13.68 | 13.68 | 0.29% | 914,889 |
| Nov 20, 2025 | 14.49 | 14.67 | 13.55 | 13.64 | 13.64 | -4.48% | 1,341,981 |
| Nov 19, 2025 | 13.80 | 14.64 | 13.70 | 14.28 | 14.28 | 2.29% | 1,402,889 |
| Nov 18, 2025 | 13.14 | 14.55 | 12.95 | 13.96 | 13.96 | 6.28% | 2,190,483 |
| Nov 17, 2025 | 11.69 | 13.29 | 11.55 | 13.14 | 13.14 | 13.43% | 1,383,792 |
| Nov 14, 2025 | 11.30 | 12.04 | 11.30 | 11.58 | 11.58 | 0.61% | 1,126,121 |
| Nov 13, 2025 | 11.91 | 12.06 | 11.33 | 11.51 | 11.51 | -4.00% | 1,139,778 |
| Nov 12, 2025 | 11.65 | 12.22 | 11.33 | 11.99 | 11.99 | 2.96% | 1,240,682 |
| Nov 11, 2025 | 11.28 | 11.78 | 11.28 | 11.65 | 11.65 | 2.60% | 745,103 |
| Nov 10, 2025 | 11.45 | 11.78 | 11.19 | 11.35 | 11.35 | 1.25% | 1,009,898 |
| Nov 7, 2025 | 10.90 | 11.21 | 10.28 | 11.21 | 11.21 | 1.17% | 1,204,048 |
| Nov 6, 2025 | 10.92 | 12.00 | 10.86 | 11.08 | 11.08 | 0.59% | 1,210,180 |
| Nov 5, 2025 | 11.31 | 12.14 | 9.65 | 11.02 | 11.02 | -11.10% | 4,600,697 |
| Nov 4, 2025 | 12.13 | 12.95 | 11.96 | 12.39 | 12.39 | -0.48% | 1,514,236 |
| Nov 3, 2025 | 13.13 | 13.34 | 12.22 | 12.45 | 12.45 | -4.89% | 1,150,493 |
| Oct 31, 2025 | 12.20 | 13.12 | 11.92 | 13.09 | 13.09 | 7.21% | 1,514,350 |
| Oct 30, 2025 | 11.55 | 12.25 | 11.55 | 12.21 | 12.21 | 4.09% | 1,532,096 |
| Oct 29, 2025 | 12.46 | 12.47 | 11.62 | 11.73 | 11.73 | -4.24% | 1,352,092 |
| Oct 28, 2025 | 12.06 | 12.37 | 11.91 | 12.25 | 12.25 | 1.16% | 702,980 |
| Oct 27, 2025 | 12.00 | 12.37 | 11.88 | 12.11 | 12.11 | 1.09% | 836,420 |
| Oct 24, 2025 | 11.73 | 11.99 | 11.52 | 11.98 | 11.98 | 4.17% | 1,121,709 |
| Oct 23, 2025 | 11.58 | 11.58 | 11.15 | 11.50 | 11.50 | 0.44% | 1,255,055 |
| Oct 22, 2025 | 11.90 | 12.08 | 11.31 | 11.45 | 11.45 | -3.05% | 1,528,468 |
| Oct 21, 2025 | 12.04 | 12.21 | 11.77 | 11.81 | 11.81 | -1.83% | 1,161,146 |
| Oct 20, 2025 | 11.75 | 12.05 | 11.20 | 12.03 | 12.03 | 3.44% | 1,406,357 |
| Oct 17, 2025 | 11.40 | 11.66 | 11.18 | 11.63 | 11.63 | 0.69% | 1,387,330 |
| Oct 16, 2025 | 11.80 | 12.32 | 11.45 | 11.55 | 11.55 | -1.53% | 1,976,984 |
| Oct 15, 2025 | 13.12 | 13.49 | 11.25 | 11.73 | 11.73 | -10.87% | 5,785,451 |
| Oct 14, 2025 | 13.11 | 13.41 | 12.86 | 13.16 | 13.16 | -1.35% | 531,143 |
| Oct 13, 2025 | 13.60 | 13.76 | 13.06 | 13.34 | 13.34 | -1.69% | 720,832 |
| Oct 10, 2025 | 13.98 | 14.11 | 13.50 | 13.57 | 13.57 | -2.90% | 659,580 |
| Oct 9, 2025 | 13.80 | 14.36 | 13.63 | 13.98 | 13.98 | 0.68% | 1,779,627 |
| Oct 8, 2025 | 13.33 | 14.28 | 13.01 | 13.88 | 13.88 | 4.75% | 1,591,161 |
| Oct 7, 2025 | 13.66 | 14.08 | 12.99 | 13.25 | 13.25 | -2.72% | 1,132,646 |
| Oct 6, 2025 | 13.95 | 13.95 | 13.38 | 13.62 | 13.62 | -0.80% | 754,946 |
| Oct 3, 2025 | 13.65 | 14.04 | 13.48 | 13.73 | 13.73 | 1.70% | 1,111,527 |
| Oct 2, 2025 | 12.92 | 13.75 | 12.54 | 13.50 | 13.50 | 4.53% | 1,195,381 |
| Oct 1, 2025 | 14.34 | 14.57 | 12.81 | 12.92 | 12.92 | -9.30% | 1,517,715 |
| Sep 30, 2025 | 14.02 | 14.91 | 13.66 | 14.24 | 14.24 | 1.35% | 2,396,086 |
| Sep 29, 2025 | 13.86 | 14.13 | 13.41 | 14.05 | 14.05 | 1.08% | 759,692 |
| Sep 26, 2025 | 13.25 | 14.10 | 13.07 | 13.90 | 13.90 | 5.38% | 822,983 |
| Sep 25, 2025 | 13.93 | 14.06 | 13.13 | 13.19 | 13.19 | -6.32% | 599,714 |
| Sep 24, 2025 | 13.43 | 14.38 | 13.29 | 14.08 | 14.08 | 5.15% | 992,466 |
| Sep 23, 2025 | 13.30 | 13.52 | 13.18 | 13.39 | 13.39 | 0.22% | 497,053 |
| Sep 22, 2025 | 13.25 | 13.61 | 13.08 | 13.36 | 13.36 | 0.83% | 1,311,269 |
| Sep 19, 2025 | 13.76 | 13.77 | 13.04 | 13.25 | 13.25 | -3.71% | 2,347,884 |
| Sep 18, 2025 | 13.70 | 13.97 | 13.68 | 13.76 | 13.76 | 0.88% | 510,324 |
| Sep 17, 2025 | 13.76 | 14.15 | 13.56 | 13.64 | 13.64 | 0.29% | 945,369 |
| Sep 16, 2025 | 13.37 | 13.91 | 13.25 | 13.60 | 13.60 | 1.42% | 906,865 |
| Sep 15, 2025 | 13.35 | 13.46 | 12.88 | 13.41 | 13.41 | 0.45% | 1,032,544 |
| Sep 12, 2025 | 13.31 | 13.58 | 13.21 | 13.35 | 13.35 | 0.15% | 665,103 |
| Sep 11, 2025 | 13.59 | 13.84 | 13.19 | 13.33 | 13.33 | -1.62% | 1,192,633 |
| Sep 10, 2025 | 14.23 | 14.23 | 13.27 | 13.55 | 13.55 | -4.51% | 897,440 |
| Sep 9, 2025 | 13.62 | 14.42 | 13.60 | 14.19 | 14.19 | 3.96% | 1,211,872 |
| Sep 8, 2025 | 13.81 | 14.11 | 13.44 | 13.65 | 13.65 | -2.57% | 1,059,117 |
| Sep 5, 2025 | 11.95 | 14.37 | 11.81 | 14.01 | 14.01 | 17.93% | 1,919,417 |
| Sep 4, 2025 | 12.03 | 12.07 | 11.38 | 11.88 | 11.88 | -1.00% | 781,893 |
| Sep 3, 2025 | 11.57 | 12.06 | 11.41 | 12.00 | 12.00 | 2.30% | 422,502 |
| Sep 2, 2025 | 11.52 | 11.98 | 11.34 | 11.73 | 11.73 | 1.38% | 501,269 |
| Aug 29, 2025 | 11.68 | 11.79 | 11.26 | 11.57 | 11.57 | -0.26% | 491,719 |
| Aug 28, 2025 | 11.91 | 12.13 | 11.53 | 11.60 | 11.60 | -2.03% | 494,289 |
| Aug 27, 2025 | 12.02 | 12.24 | 11.72 | 11.84 | 11.84 | -1.66% | 496,177 |
| Aug 26, 2025 | 11.60 | 12.17 | 11.59 | 12.04 | 12.04 | 3.88% | 407,593 |
| Aug 25, 2025 | 11.84 | 11.98 | 11.50 | 11.59 | 11.59 | -2.03% | 722,086 |
| Aug 22, 2025 | 11.60 | 12.14 | 11.40 | 11.83 | 11.83 | 1.98% | 718,343 |
| Aug 21, 2025 | 11.41 | 11.65 | 11.05 | 11.60 | 11.60 | 0.78% | 528,064 |
| Aug 20, 2025 | 11.00 | 11.52 | 10.94 | 11.51 | 11.51 | 4.26% | 1,112,388 |
| Aug 19, 2025 | 11.33 | 11.44 | 10.84 | 11.04 | 11.04 | -2.56% | 603,224 |
| Aug 18, 2025 | 11.11 | 11.50 | 10.86 | 11.33 | 11.33 | 2.16% | 660,989 |
| Aug 15, 2025 | 10.89 | 11.13 | 10.58 | 11.09 | 11.09 | 2.21% | 801,514 |
| Aug 14, 2025 | 10.86 | 11.02 | 10.22 | 10.85 | 10.85 | -1.45% | 1,052,117 |
| Aug 13, 2025 | 10.90 | 11.28 | 10.74 | 11.01 | 11.01 | 2.42% | 813,859 |
| Aug 12, 2025 | 10.38 | 10.88 | 10.16 | 10.75 | 10.75 | 4.62% | 731,706 |
| Aug 11, 2025 | 10.34 | 10.54 | 9.83 | 10.28 | 10.28 | 0.44% | 576,520 |
| Aug 8, 2025 | 10.15 | 10.37 | 9.68 | 10.23 | 10.23 | 1.59% | 450,552 |
| Aug 7, 2025 | 10.81 | 10.81 | 10.05 | 10.07 | 10.07 | -4.82% | 785,063 |
| Aug 6, 2025 | 9.82 | 10.73 | 9.51 | 10.58 | 10.58 | -2.85% | 961,924 |
| Aug 5, 2025 | 9.99 | 10.92 | 9.40 | 10.89 | 10.89 | 8.25% | 973,519 |
| Aug 4, 2025 | 9.78 | 10.10 | 9.43 | 10.06 | 10.06 | 3.60% | 671,287 |
| Aug 1, 2025 | 9.70 | 9.89 | 9.58 | 9.71 | 9.71 | -1.12% | 502,541 |
| Jul 31, 2025 | 9.84 | 10.18 | 9.77 | 9.82 | 9.82 | -0.20% | 478,812 |
| Jul 30, 2025 | 10.04 | 10.41 | 9.82 | 9.84 | 9.84 | -0.10% | 466,749 |
| Jul 29, 2025 | 10.08 | 10.23 | 9.77 | 9.85 | 9.85 | -1.79% | 371,258 |
| Jul 28, 2025 | 10.57 | 10.57 | 10.01 | 10.03 | 10.03 | -4.29% | 389,847 |
| Jul 25, 2025 | 10.45 | 10.52 | 10.12 | 10.48 | 10.48 | -0.10% | 406,486 |
| Jul 24, 2025 | 10.68 | 10.84 | 10.25 | 10.49 | 10.49 | -1.96% | 531,622 |
| Jul 23, 2025 | 10.63 | 11.00 | 10.34 | 10.70 | 10.70 | 2.39% | 523,732 |
| Jul 22, 2025 | 10.60 | 10.77 | 10.26 | 10.45 | 10.45 | -0.85% | 627,021 |
| Jul 21, 2025 | 10.50 | 11.08 | 10.48 | 10.54 | 10.54 | 1.15% | 751,438 |
| Jul 18, 2025 | 10.51 | 10.80 | 10.28 | 10.42 | 10.42 | 1.17% | 725,508 |
| Jul 17, 2025 | 10.03 | 10.58 | 10.00 | 10.30 | 10.30 | 2.39% | 477,497 |