Skip to main content
EyePoint, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
13.47
-0.13 (-0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
13.45
-0.02 (-0.15%)
After-hours: Apr 28, 2026, 6:14 PM EDT

EyePoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.4413.8513.2813.4713.47-0.96%588,209
Apr 27, 202613.7414.3013.4613.6013.60-1.23%700,563
Apr 24, 202613.7914.1713.5413.7713.77-0.51%625,638
Apr 23, 202614.2514.3813.6013.8413.84-2.81%685,313
Apr 22, 202614.2514.4214.0514.2414.240.92%989,009
Apr 21, 202615.0415.1814.0914.1114.11-6.37%1,534,761
Apr 20, 202614.8715.3314.7915.0715.070.94%803,385
Apr 17, 202615.0015.2514.7614.9314.930.81%1,264,341
Apr 16, 202614.6314.8714.5114.8114.811.23%588,191
Apr 15, 202614.3414.6814.1514.6314.632.02%590,039
Apr 14, 202614.5214.7614.2414.3414.34-1.24%598,467
Apr 13, 202614.1814.8713.9814.5214.522.33%956,165
Apr 10, 202614.2914.3613.9014.1914.19-0.28%742,028
Apr 9, 202614.0314.4213.9114.2314.230.42%903,901
Apr 8, 202614.3314.4013.9014.1714.174.42%1,084,778
Apr 7, 202612.9813.5912.5713.5713.573.51%939,035
Apr 6, 202613.3413.3512.7813.1113.11-2.16%869,294
Apr 2, 202612.8313.5512.6313.4013.402.92%1,154,744
Apr 1, 202613.0813.6912.9013.0213.021.01%885,125
Mar 31, 202612.1413.0012.1412.8912.898.78%1,844,118
Mar 30, 202612.4712.5511.8211.8511.85-5.20%792,193
Mar 27, 202612.9513.1212.4412.5012.50-4.29%843,539
Mar 26, 202612.9813.2412.6513.0613.060.08%768,064
Mar 25, 202612.7013.3312.7013.0513.053.65%687,426
Mar 24, 202612.6912.8312.0712.5912.59-1.87%820,701
Mar 23, 202613.4013.5512.6612.8312.83-3.02%851,085
Mar 20, 202613.7513.8613.1113.2313.23-4.06%1,034,795
Mar 19, 202613.6013.9713.2513.7913.791.10%886,563
Mar 18, 202613.9514.0213.3513.6413.64-1.87%939,289
Mar 17, 202613.7514.1013.5313.9013.903.35%1,147,288
Mar 16, 202613.3713.5313.0513.4513.451.89%1,111,516
Mar 13, 202613.9114.0512.9013.2013.20-5.92%1,238,188
Mar 12, 202614.6414.9013.5114.0314.03-5.97%1,802,424
Mar 11, 202615.2715.6514.8814.9214.92-3.37%1,263,577
Mar 10, 202615.6916.1415.3415.4415.44-1.47%1,161,822
Mar 9, 202615.5815.8515.0615.6715.67-0.51%1,486,785
Mar 6, 202615.1516.1715.0115.7515.75-0.06%1,893,565
Mar 5, 202617.9817.9815.5215.7615.76-12.44%2,695,888
Mar 4, 202617.6318.4517.1418.0018.00-1.75%1,723,063
Mar 3, 202617.7518.3917.5718.3218.32-0.11%1,950,221
Mar 2, 202617.1818.8716.9218.3418.344.44%1,639,993
Feb 27, 202617.7217.8516.9317.5617.56-1.68%2,731,341
Feb 26, 202617.8317.9117.0617.8617.860.56%983,166
Feb 25, 202617.2017.9517.1117.7617.764.16%1,796,179
Feb 24, 202617.1417.7416.7517.0517.05-0.12%1,172,949
Feb 23, 202615.2517.1015.1017.0717.0711.35%1,544,794
Feb 20, 202614.5815.4414.2015.3315.334.29%1,074,279
Feb 19, 202614.3215.1414.0014.7014.702.37%2,569,050
Feb 18, 202614.8315.2114.0014.3614.36-3.69%2,414,478
Feb 17, 202612.4015.6912.3414.9114.9115.22%8,720,639
Feb 13, 202613.1313.6912.7912.9412.94-0.54%790,189
Feb 12, 202613.1013.1012.5013.0113.011.25%985,061
Feb 11, 202613.7613.9412.7812.8512.85-6.34%942,736
Feb 10, 202614.1614.3213.4913.7213.72-2.49%851,220
Feb 9, 202613.3314.2013.0514.0714.075.79%877,564
Feb 6, 202613.0413.4212.7313.3013.304.48%966,656
Feb 5, 202612.3913.6812.3812.7312.733.24%1,632,144
Feb 4, 202612.8312.8312.1112.3312.33-3.67%1,766,820
Feb 3, 202613.2913.4912.2212.8012.80-3.69%1,541,529
Feb 2, 202613.4414.0013.0813.2913.29-1.70%1,931,015
Jan 30, 202614.6514.9213.4913.5213.52-8.34%1,317,980
Jan 29, 202614.8615.3114.6414.7514.75-1.93%671,701
Jan 28, 202615.8115.9214.9815.0415.04-4.87%683,641
Jan 27, 202615.4515.8415.3115.8115.812.33%486,657
Jan 26, 202614.9915.4914.6215.4515.451.78%670,643
Jan 23, 202616.2616.7314.8615.1815.18-7.07%1,096,179
Jan 22, 202615.6016.4115.6016.3416.345.18%1,385,782
Jan 21, 202615.5615.8714.9915.5315.53-0.06%961,140
Jan 20, 202614.7115.8114.5015.5415.543.05%1,034,501
Jan 16, 202615.9516.1815.0115.0815.08-4.80%882,550
Jan 15, 202617.1617.6115.7715.8415.84-0.50%1,579,252
Jan 14, 202615.9316.0715.6415.9215.92-0.06%876,014
Jan 13, 202615.9416.0115.1415.9315.93-0.06%868,343
Jan 12, 202616.2516.3915.3515.9415.94-1.79%829,783
Jan 9, 202617.0817.3816.1716.2316.23-4.98%877,330
Jan 8, 202617.5017.7416.9417.0817.08-1.67%746,893
Jan 7, 202617.3218.2016.9817.3717.373.02%1,210,175
Jan 6, 202617.4317.5516.7916.8616.86-3.27%737,587
Jan 5, 202617.5417.5416.6717.4317.43-0.29%1,333,225
Jan 2, 202618.3618.5016.8817.4817.48-4.32%775,980
Dec 31, 202517.8918.3417.7418.2718.272.12%638,738
Dec 30, 202518.3018.5017.8717.8917.89-1.70%467,549
Dec 29, 202518.1618.4317.7918.2018.20-0.49%697,798
Dec 26, 202518.1918.7217.9018.2918.290.16%821,945
Dec 24, 202518.4318.7718.0518.2618.26-0.65%431,583
Dec 23, 202518.7118.9917.6118.3818.38-2.49%1,259,402
Dec 22, 202517.3619.0017.3418.8518.858.15%965,971
Dec 19, 202517.1017.9816.7517.4317.432.17%5,276,240
Dec 18, 202516.8717.4316.5217.0617.062.40%1,496,599
Dec 17, 202516.9417.3716.5816.6616.66-1.59%1,185,275
Dec 16, 202516.3117.4016.2616.9316.933.23%1,312,529
Dec 15, 202516.0316.4915.8116.4016.402.56%814,531
Dec 12, 202516.3016.5415.9715.9915.99-0.68%719,751
Dec 11, 202516.8217.1015.9716.1016.10-3.71%1,108,073
Dec 10, 202517.1717.3016.6416.7216.72-2.11%1,201,343
Dec 9, 202517.5818.1717.0517.0817.08-4.15%1,440,636
Dec 8, 202517.8819.1117.7217.8217.820.45%1,302,668
Dec 5, 202516.8617.8216.5917.7417.746.10%1,463,034
Dec 4, 202514.5217.0014.4016.7216.7215.15%2,029,885
Dec 3, 202513.7814.6013.7814.5214.526.06%810,494