EyePoint, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
15.70
-0.05 (-0.32%)
Mar 9, 2026, 3:37 PM EDT - Market open
EyePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.58 | 15.74 | 15.06 | 15.56 | - | -1.21% | 677,605 |
| Mar 6, 2026 | 15.15 | 16.17 | 15.01 | 15.75 | 15.75 | -0.06% | 1,892,184 |
| Mar 5, 2026 | 17.98 | 17.98 | 15.52 | 15.76 | 15.76 | -12.44% | 2,666,240 |
| Mar 4, 2026 | 17.63 | 18.45 | 17.14 | 18.00 | 18.00 | -1.75% | 1,719,586 |
| Mar 3, 2026 | 17.75 | 18.39 | 17.57 | 18.32 | 18.32 | -0.11% | 1,945,434 |
| Mar 2, 2026 | 17.18 | 18.87 | 16.92 | 18.34 | 18.34 | 4.44% | 1,639,926 |
| Feb 27, 2026 | 17.72 | 17.85 | 16.93 | 17.56 | 17.56 | -1.68% | 2,714,805 |
| Feb 26, 2026 | 17.83 | 17.91 | 17.06 | 17.86 | 17.86 | 0.56% | 983,166 |
| Feb 25, 2026 | 17.20 | 17.95 | 17.11 | 17.76 | 17.76 | 4.16% | 1,002,336 |
| Feb 24, 2026 | 17.14 | 17.74 | 16.75 | 17.05 | 17.05 | -0.12% | 1,172,846 |
| Feb 23, 2026 | 15.25 | 17.10 | 15.10 | 17.07 | 17.07 | 11.35% | 1,536,368 |
| Feb 20, 2026 | 14.58 | 15.44 | 14.20 | 15.33 | 15.33 | 4.29% | 1,068,728 |
| Feb 19, 2026 | 14.32 | 15.14 | 14.00 | 14.70 | 14.70 | 2.37% | 2,569,050 |
| Feb 18, 2026 | 14.83 | 15.21 | 14.00 | 14.36 | 14.36 | -3.69% | 2,414,472 |
| Feb 17, 2026 | 12.40 | 15.69 | 12.34 | 14.91 | 14.91 | 15.22% | 8,720,213 |
| Feb 13, 2026 | 13.13 | 13.69 | 12.79 | 12.94 | 12.94 | -0.54% | 788,669 |
| Feb 12, 2026 | 13.10 | 13.10 | 12.50 | 13.01 | 13.01 | 1.25% | 984,968 |
| Feb 11, 2026 | 13.76 | 13.94 | 12.78 | 12.85 | 12.85 | -6.34% | 891,454 |
| Feb 10, 2026 | 14.16 | 14.32 | 13.49 | 13.72 | 13.72 | -2.49% | 851,204 |
| Feb 9, 2026 | 13.33 | 14.20 | 13.05 | 14.07 | 14.07 | 5.79% | 877,564 |
| Feb 6, 2026 | 13.04 | 13.42 | 12.73 | 13.30 | 13.30 | 4.48% | 870,133 |
| Feb 5, 2026 | 12.39 | 13.68 | 12.38 | 12.73 | 12.73 | 3.24% | 1,631,984 |
| Feb 4, 2026 | 12.83 | 12.83 | 12.11 | 12.33 | 12.33 | -3.67% | 1,765,938 |
| Feb 3, 2026 | 13.29 | 13.49 | 12.22 | 12.80 | 12.80 | -3.69% | 1,541,525 |
| Feb 2, 2026 | 13.44 | 14.00 | 13.08 | 13.29 | 13.29 | -1.70% | 1,930,911 |
| Jan 30, 2026 | 14.65 | 14.92 | 13.49 | 13.52 | 13.52 | -8.34% | 1,313,057 |
| Jan 29, 2026 | 14.86 | 15.31 | 14.64 | 14.75 | 14.75 | -1.93% | 671,676 |
| Jan 28, 2026 | 15.81 | 15.92 | 14.98 | 15.04 | 15.04 | -4.87% | 666,432 |
| Jan 27, 2026 | 15.45 | 15.84 | 15.31 | 15.81 | 15.81 | 2.33% | 483,012 |
| Jan 26, 2026 | 14.99 | 15.49 | 14.62 | 15.45 | 15.45 | 1.78% | 670,041 |
| Jan 23, 2026 | 16.26 | 16.73 | 14.86 | 15.18 | 15.18 | -7.07% | 1,096,179 |
| Jan 22, 2026 | 15.60 | 16.41 | 15.60 | 16.34 | 16.34 | 5.18% | 1,385,782 |
| Jan 21, 2026 | 15.56 | 15.87 | 14.99 | 15.53 | 15.53 | -0.06% | 961,140 |
| Jan 20, 2026 | 14.71 | 15.81 | 14.50 | 15.54 | 15.54 | 3.05% | 1,034,501 |
| Jan 16, 2026 | 15.95 | 16.18 | 15.01 | 15.08 | 15.08 | -4.80% | 882,550 |
| Jan 15, 2026 | 17.16 | 17.61 | 15.77 | 15.84 | 15.84 | -0.50% | 1,579,252 |
| Jan 14, 2026 | 15.93 | 16.07 | 15.64 | 15.92 | 15.92 | -0.06% | 876,014 |
| Jan 13, 2026 | 15.94 | 16.01 | 15.14 | 15.93 | 15.93 | -0.06% | 868,343 |
| Jan 12, 2026 | 16.25 | 16.39 | 15.35 | 15.94 | 15.94 | -1.79% | 829,783 |
| Jan 9, 2026 | 17.08 | 17.38 | 16.17 | 16.23 | 16.23 | -4.98% | 877,330 |
| Jan 8, 2026 | 17.50 | 17.74 | 16.94 | 17.08 | 17.08 | -1.67% | 746,893 |
| Jan 7, 2026 | 17.32 | 18.20 | 16.98 | 17.37 | 17.37 | 3.02% | 1,210,175 |
| Jan 6, 2026 | 17.43 | 17.55 | 16.79 | 16.86 | 16.86 | -3.27% | 737,587 |
| Jan 5, 2026 | 17.54 | 17.54 | 16.67 | 17.43 | 17.43 | -0.29% | 1,333,225 |
| Jan 2, 2026 | 18.36 | 18.50 | 16.88 | 17.48 | 17.48 | -4.32% | 775,980 |
| Dec 31, 2025 | 17.89 | 18.34 | 17.74 | 18.27 | 18.27 | 2.12% | 638,738 |
| Dec 30, 2025 | 18.30 | 18.50 | 17.87 | 17.89 | 17.89 | -1.70% | 467,549 |
| Dec 29, 2025 | 18.16 | 18.43 | 17.79 | 18.20 | 18.20 | -0.49% | 697,798 |
| Dec 26, 2025 | 18.19 | 18.72 | 17.90 | 18.29 | 18.29 | 0.16% | 821,945 |
| Dec 24, 2025 | 18.43 | 18.77 | 18.05 | 18.26 | 18.26 | -0.65% | 431,583 |
| Dec 23, 2025 | 18.71 | 18.99 | 17.61 | 18.38 | 18.38 | -2.49% | 1,259,402 |
| Dec 22, 2025 | 17.36 | 19.00 | 17.34 | 18.85 | 18.85 | 8.15% | 965,971 |
| Dec 19, 2025 | 17.10 | 17.98 | 16.75 | 17.43 | 17.43 | 2.17% | 5,276,240 |
| Dec 18, 2025 | 16.87 | 17.43 | 16.52 | 17.06 | 17.06 | 2.40% | 1,496,599 |
| Dec 17, 2025 | 16.94 | 17.37 | 16.58 | 16.66 | 16.66 | -1.59% | 1,185,275 |
| Dec 16, 2025 | 16.31 | 17.40 | 16.26 | 16.93 | 16.93 | 3.23% | 1,312,529 |
| Dec 15, 2025 | 16.03 | 16.49 | 15.81 | 16.40 | 16.40 | 2.56% | 814,531 |
| Dec 12, 2025 | 16.30 | 16.54 | 15.97 | 15.99 | 15.99 | -0.68% | 719,751 |
| Dec 11, 2025 | 16.82 | 17.10 | 15.97 | 16.10 | 16.10 | -3.71% | 1,108,073 |
| Dec 10, 2025 | 17.17 | 17.30 | 16.64 | 16.72 | 16.72 | -2.11% | 1,201,343 |
| Dec 9, 2025 | 17.58 | 18.17 | 17.05 | 17.08 | 17.08 | -4.15% | 1,440,636 |
| Dec 8, 2025 | 17.88 | 19.11 | 17.72 | 17.82 | 17.82 | 0.45% | 1,302,668 |
| Dec 5, 2025 | 16.86 | 17.82 | 16.59 | 17.74 | 17.74 | 6.10% | 1,463,034 |
| Dec 4, 2025 | 14.52 | 17.00 | 14.40 | 16.72 | 16.72 | 15.15% | 2,029,885 |
| Dec 3, 2025 | 13.78 | 14.60 | 13.78 | 14.52 | 14.52 | 6.06% | 810,494 |
| Dec 2, 2025 | 14.36 | 14.46 | 13.61 | 13.69 | 13.69 | -4.00% | 724,897 |
| Dec 1, 2025 | 14.66 | 14.69 | 14.21 | 14.26 | 14.26 | -3.84% | 712,319 |
| Nov 28, 2025 | 14.81 | 14.95 | 14.64 | 14.83 | 14.83 | 0.27% | 331,316 |
| 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% | 805,705 |
| Nov 24, 2025 | 13.84 | 14.49 | 13.75 | 14.40 | 14.40 | 5.26% | 938,963 |
| Nov 21, 2025 | 13.63 | 13.97 | 13.43 | 13.68 | 13.68 | 0.29% | 926,868 |
| Nov 20, 2025 | 14.49 | 14.67 | 13.55 | 13.64 | 13.64 | -4.48% | 1,342,002 |
| 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 |