EyePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.71	14.07	13.52	13.66	13.66	-0.36%	3,529,722
Jun 25, 2026	14.37	14.88	13.58	13.71	13.71	-4.79%	1,248,501
Jun 24, 2026	14.38	14.85	14.29	14.40	14.40	0.14%	893,061
Jun 23, 2026	13.62	14.88	13.61	14.38	14.38	4.73%	1,549,564
Jun 22, 2026	13.62	14.01	13.49	13.73	13.73	1.10%	841,439
Jun 18, 2026	13.53	14.03	13.26	13.58	13.58	3.27%	1,290,270
Jun 17, 2026	12.89	13.51	12.78	13.15	13.15	2.10%	1,180,462
Jun 16, 2026	12.08	13.08	12.05	12.88	12.88	6.62%	1,471,638
Jun 15, 2026	13.09	13.33	11.93	12.08	12.08	-7.29%	1,084,002
Jun 12, 2026	12.67	13.05	12.61	13.03	13.03	4.24%	1,093,547
Jun 11, 2026	12.41	12.66	11.92	12.50	12.50	1.38%	1,260,368
Jun 10, 2026	11.77	12.35	11.58	12.33	12.33	4.76%	1,161,652
Jun 9, 2026	11.48	11.85	11.30	11.77	11.77	2.79%	1,874,484
Jun 8, 2026	11.90	11.99	11.39	11.45	11.45	-2.80%	805,677
Jun 5, 2026	12.24	12.41	11.64	11.78	11.78	-3.92%	925,249
Jun 4, 2026	12.54	13.16	12.24	12.26	12.26	-0.65%	815,092
Jun 3, 2026	12.51	12.51	12.17	12.34	12.34	-1.52%	837,713
Jun 2, 2026	13.07	13.10	12.27	12.53	12.53	-4.71%	993,493
Jun 1, 2026	13.52	13.52	12.60	13.15	13.15	-3.17%	1,308,111
May 29, 2026	13.50	14.02	13.48	13.58	13.58	0.59%	1,061,075
May 28, 2026	13.13	14.03	13.01	13.50	13.50	2.58%	1,435,507
May 27, 2026	13.38	14.03	12.80	13.16	13.16	-1.42%	1,825,963
May 26, 2026	13.00	13.35	12.75	13.35	13.35	3.25%	918,190
May 22, 2026	12.87	13.43	12.73	12.93	12.93	1.17%	783,890
May 21, 2026	12.46	13.01	12.33	12.78	12.78	2.24%	559,618
May 20, 2026	11.95	12.76	11.91	12.50	12.50	5.75%	1,082,275
May 19, 2026	11.68	12.02	11.40	11.82	11.82	1.03%	736,322
May 18, 2026	12.35	12.50	11.68	11.70	11.70	-5.26%	732,049
May 15, 2026	13.04	13.11	12.33	12.35	12.35	-6.72%	538,881
May 14, 2026	13.38	13.52	13.04	13.24	13.24	-1.41%	514,834
May 13, 2026	13.45	13.60	13.21	13.43	13.43	-1.40%	838,320
May 12, 2026	14.01	14.01	13.35	13.62	13.62	-2.58%	764,203
May 11, 2026	13.76	14.68	13.76	13.98	13.98	2.34%	989,493
May 8, 2026	13.35	13.75	13.29	13.66	13.66	1.86%	661,535
May 7, 2026	13.39	14.14	13.23	13.41	13.41	0.45%	1,122,341
May 6, 2026	13.73	14.22	12.95	13.35	13.35	-2.91%	1,214,781
May 5, 2026	13.86	14.07	13.32	13.75	13.75	-0.72%	727,383
May 4, 2026	13.24	13.89	13.10	13.85	13.85	3.82%	1,062,782
May 1, 2026	13.29	13.74	12.98	13.34	13.34	1.06%	905,099
Apr 30, 2026	13.01	13.43	12.89	13.20	13.20	2.64%	950,102
Apr 29, 2026	13.23	13.28	12.53	12.86	12.86	-4.53%	805,717
Apr 28, 2026	13.44	13.85	13.28	13.47	13.47	-0.96%	612,462
Apr 27, 2026	13.74	14.30	13.46	13.60	13.60	-1.23%	700,563
Apr 24, 2026	13.79	14.17	13.54	13.77	13.77	-0.51%	625,638
Apr 23, 2026	14.25	14.38	13.60	13.84	13.84	-2.81%	685,313
Apr 22, 2026	14.25	14.42	14.05	14.24	14.24	0.92%	989,009
Apr 21, 2026	15.04	15.18	14.09	14.11	14.11	-6.37%	1,534,761
Apr 20, 2026	14.87	15.33	14.79	15.07	15.07	0.94%	803,385
Apr 17, 2026	15.00	15.25	14.76	14.93	14.93	0.81%	1,264,341
Apr 16, 2026	14.63	14.87	14.51	14.81	14.81	1.23%	588,191
Apr 15, 2026	14.34	14.68	14.15	14.63	14.63	2.02%	590,039
Apr 14, 2026	14.52	14.76	14.24	14.34	14.34	-1.24%	598,467
Apr 13, 2026	14.18	14.87	13.98	14.52	14.52	2.33%	956,165
Apr 10, 2026	14.29	14.36	13.90	14.19	14.19	-0.28%	742,028
Apr 9, 2026	14.03	14.42	13.91	14.23	14.23	0.42%	903,901
Apr 8, 2026	14.33	14.40	13.90	14.17	14.17	4.42%	1,084,778
Apr 7, 2026	12.98	13.59	12.57	13.57	13.57	3.51%	939,035
Apr 6, 2026	13.34	13.35	12.78	13.11	13.11	-2.16%	869,294
Apr 2, 2026	12.83	13.55	12.63	13.40	13.40	2.92%	1,154,744
Apr 1, 2026	13.08	13.69	12.90	13.02	13.02	1.01%	885,125
Mar 31, 2026	12.14	13.00	12.14	12.89	12.89	8.78%	1,844,118
Mar 30, 2026	12.47	12.55	11.82	11.85	11.85	-5.20%	792,193
Mar 27, 2026	12.95	13.12	12.44	12.50	12.50	-4.29%	843,539
Mar 26, 2026	12.98	13.24	12.65	13.06	13.06	0.08%	768,064
Mar 25, 2026	12.70	13.33	12.70	13.05	13.05	3.65%	687,426
Mar 24, 2026	12.69	12.83	12.07	12.59	12.59	-1.87%	820,701
Mar 23, 2026	13.40	13.55	12.66	12.83	12.83	-3.02%	851,085
Mar 20, 2026	13.75	13.86	13.11	13.23	13.23	-4.06%	1,034,795
Mar 19, 2026	13.60	13.97	13.25	13.79	13.79	1.10%	886,563
Mar 18, 2026	13.95	14.02	13.35	13.64	13.64	-1.87%	939,289
Mar 17, 2026	13.75	14.10	13.53	13.90	13.90	3.35%	1,147,288
Mar 16, 2026	13.37	13.53	13.05	13.45	13.45	1.89%	1,111,516
Mar 13, 2026	13.91	14.05	12.90	13.20	13.20	-5.92%	1,238,188
Mar 12, 2026	14.64	14.90	13.51	14.03	14.03	-5.97%	1,802,424
Mar 11, 2026	15.27	15.65	14.88	14.92	14.92	-3.37%	1,263,577
Mar 10, 2026	15.69	16.14	15.34	15.44	15.44	-1.47%	1,161,822
Mar 9, 2026	15.58	15.85	15.06	15.67	15.67	-0.51%	1,486,785
Mar 6, 2026	15.15	16.17	15.01	15.75	15.75	-0.06%	1,893,565
Mar 5, 2026	17.98	17.98	15.52	15.76	15.76	-12.44%	2,695,888
Mar 4, 2026	17.63	18.45	17.14	18.00	18.00	-1.75%	1,723,063
Mar 3, 2026	17.75	18.39	17.57	18.32	18.32	-0.11%	1,950,221
Mar 2, 2026	17.18	18.87	16.92	18.34	18.34	4.44%	1,639,993
Feb 27, 2026	17.72	17.85	16.93	17.56	17.56	-1.68%	2,731,341
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%	1,796,179
Feb 24, 2026	17.14	17.74	16.75	17.05	17.05	-0.12%	1,172,949
Feb 23, 2026	15.25	17.10	15.10	17.07	17.07	11.35%	1,544,794
Feb 20, 2026	14.58	15.44	14.20	15.33	15.33	4.29%	1,074,279
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%	2,414,478
Feb 17, 2026	12.40	15.69	12.34	14.91	14.91	15.22%	8,720,639
Feb 13, 2026	13.13	13.69	12.79	12.94	12.94	-0.54%	790,189
Feb 12, 2026	13.10	13.10	12.50	13.01	13.01	1.25%	985,061
Feb 11, 2026	13.76	13.94	12.78	12.85	12.85	-6.34%	942,736
Feb 10, 2026	14.16	14.32	13.49	13.72	13.72	-2.49%	851,220
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%	966,656
Feb 5, 2026	12.39	13.68	12.38	12.73	12.73	3.24%	1,632,144
Feb 4, 2026	12.83	12.83	12.11	12.33	12.33	-3.67%	1,766,820
Feb 3, 2026	13.29	13.49	12.22	12.80	12.80	-3.69%	1,541,529