Abeona Therapeutics Stock Price History
NASDAQ: ABEOHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.94-0.02 (-0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ABEO price history at a glance
The price history for Abeona Therapeutics (ABEO) on this page begins on September 15, 1980, when the stock closed at $2,500,000.00; it most recently closed at $4.94 on October 5, 2026. The highest price in this record is $5,437,500.00, reached on May 18, 1981; the latest close is 100.0% below that peak. Across the 45 complete calendar years in the table, ABEO finished higher in 15 and lower in 30. Its best year was 1991 (+400.0%) and its worst was 2005 (-85.3%).
Over roughly 46 years the share price changed -100.0%, a -24.8% compound annual price return (excluding dividends). In the last 12 months alone, ABEO has lost 12.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $5,437,500.00
- Date of high
- May 18, 1981
- Low since 1980
- $2.19
- Date of low
- Feb 20, 2023
- 52-week high
- $7.65
- 52-week low
- $4.00
- Last close
- $4.94
ABEO returns
1 week
-1.79%
1 month
-14.68%
3 months
-29.23%
6 months
+0.61%
Year to date
-6.26%
1 year
-12.72%
3 years
+19.32%
5 years
-78.29%
ABEO price return, excluding dividends.
ABEO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.94 | -6.97% |
| 2025 | 5.31 | -11.79% |
| 2024 | 6.02 | +20.16% |
| 2023 | 5.01 | +62.66% |
| 2022 | 3.08 | -63.76% |
| 2021 | 8.50 | -78.34% |
| 2020 | 39.25 | -45.86% |
| 2019 | 72.50 | -58.69% |
| 2018 | 175.50 | -55.71% |
| 2017 | 396.25 | +226.80% |
| 2016 | 121.25 | +44.35% |
| 2015 | 84.00 | -1.18% |
| 2014 | 85.00 | -73.85% |
| 2013 | 325.00 | +4.00% |
| 2012 | 312.50 | -82.64% |
| 2011 | 1,800.00 | -41.94% |
| 2010 | 3,100.00 | -24.62% |
| 2009 | 4,112.50 | +265.56% |
| 2008 | 1,125.00 | -70.97% |
| 2007 | 3,875.00 | +10.71% |
| 2006 | 3,500.00 | +7.69% |
| 2005 | 3,250.00 | -85.31% |
| 2004 | 22,125.00 | -31.79% |
| 2003 | 32,437.50 | +173.16% |
| 2002 | 11,875.00 | -60.74% |
| 2001 | 30,250.00 | -3.20% |
| 2000 | 31,250.00 | +150.00% |
| 1999 | 12,500.00 | -11.11% |
| 1998 | 14,062.50 | -79.43% |
| 1997 | 68,359.38 | -32.69% |
| 1996 | 101,562.50 | -23.53% |
| 1995 | 132,812.50 | +88.89% |
| 1994 | 70,312.50 | -55.00% |
| 1993 | 156,250.00 | -54.55% |
| 1992 | 343,750.00 | -56.00% |
| 1991 | 781,250.00 | +400.00% |
| 1990 | 156,250.00 | -44.44% |
| 1989 | 281,250.00 | -59.09% |
| 1988 | 687,500.00 | -12.00% |
| 1987 | 781,250.00 | -54.55% |
| 1986 | 1,718,750.00 | -5.17% |
| 1985 | 1,812,500.00 | +26.09% |
| 1984 | 1,437,500.00 | -13.21% |
| 1983 | 1,656,250.00 | -56.56% |
| 1982 | 3,812,500.00 | +3.39% |
| 1981 | 3,687,500.00 | +11.32% |
| 1980* | 3,312,500.00 | +32.50% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ABEO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.94 | 5.04 | 4.89 | 4.94 | -0.40% | |
| 5.04 | 5.05 | 4.94 | 4.96 | -2.36% | |
| 4.95 | 5.10 | 4.94 | 5.08 | +1.40% | |
| 5.16 | 5.16 | 4.89 | 5.01 | -1.96% | |
| 5.07 | 5.16 | 4.99 | 5.11 | +1.59% | |
| 5.09 | 5.11 | 4.99 | 5.03 | +0.40% | |
| 5.22 | 5.25 | 4.99 | 5.01 | -4.57% | |
| 5.16 | 5.33 | 5.10 | 5.25 | +1.74% | |
| 5.30 | 5.30 | 5.11 | 5.16 | -2.46% | |
| 5.35 | 5.40 | 5.19 | 5.29 | -2.04% | |
| 5.45 | 5.48 | 5.34 | 5.40 | -0.55% | |
| 5.59 | 5.59 | 5.38 | 5.43 | -1.81% | |
| 5.82 | 5.90 | 5.52 | 5.53 | -4.98% | |
| 5.71 | 5.87 | 5.69 | 5.82 | +2.65% | |
| 5.66 | 5.68 | 5.59 | 5.67 | +1.80% | |
| 5.82 | 5.84 | 5.53 | 5.57 | -0.36% | |
| 5.69 | 5.74 | 5.37 | 5.59 | +4.10% | |
| 5.51 | 5.55 | 5.22 | 5.37 | -1.83% | |
| 5.42 | 5.56 | 5.32 | 5.47 | +0.74% | |
| 5.41 | 5.53 | 5.37 | 5.43 | +0.18% | |
| 5.55 | 5.66 | 5.40 | 5.42 | -1.09% | |
| 5.70 | 5.70 | 5.31 | 5.48 | -5.35% | |
| 5.81 | 5.91 | 5.70 | 5.79 | -1.03% | |
| 5.94 | 6.00 | 5.81 | 5.85 | -2.50% | |
| 5.89 | 6.02 | 5.85 | 6.00 | +1.18% | |
| 5.99 | 6.03 | 5.86 | 5.93 | -0.34% | |
| 5.98 | 6.10 | 5.86 | 5.95 | -0.50% | |
| 5.80 | 6.00 | 5.79 | 5.98 | +2.22% | |
| 5.91 | 5.92 | 5.78 | 5.85 | -1.18% | |
| 5.99 | 6.04 | 5.88 | 5.92 | -1.99% | |
| 6.01 | 6.10 | 5.93 | 6.04 | +0.50% | |
| 6.24 | 6.26 | 6.00 | 6.01 | -3.22% | |
| 6.14 | 6.32 | 6.14 | 6.21 | +2.48% | |
| 6.12 | 6.14 | 6.01 | 6.06 | -0.49% | |
| 6.03 | 6.14 | 6.01 | 6.09 | +2.18% | |
| 6.06 | 6.17 | 5.95 | 5.96 | -2.77% | |
| 6.31 | 6.32 | 6.11 | 6.13 | -0.49% | |
| 5.90 | 6.30 | 5.87 | 6.16 | +3.70% | |
| 5.86 | 6.02 | 5.70 | 5.94 | -0.83% | |
| 6.21 | 6.29 | 5.82 | 5.99 | -5.67% | |
| 6.09 | 6.70 | 6.05 | 6.35 | -14.88% | |
| 7.40 | 7.55 | 7.31 | 7.46 | +0.81% | |
| 7.47 | 7.65 | 7.39 | 7.40 | -0.67% | |
| 7.18 | 7.47 | 7.12 | 7.45 | +2.90% | |
| 6.97 | 7.30 | 6.94 | 7.24 | +4.93% | |
| 6.78 | 7.08 | 6.78 | 6.90 | +1.47% | |
| 6.88 | 6.88 | 6.67 | 6.80 | -0.29% | |
| 6.50 | 6.90 | 6.48 | 6.82 | +6.73% | |
| 6.45 | 6.49 | 6.30 | 6.39 | -0.47% | |
| 6.51 | 6.58 | 6.23 | 6.42 | -0.77% | |
| 6.26 | 6.50 | 6.26 | 6.47 | +3.85% | |
| 6.07 | 6.29 | 5.95 | 6.23 | +3.49% | |
| 6.13 | 6.13 | 5.83 | 6.02 | -1.79% | |
| 6.06 | 6.19 | 6.04 | 6.13 | +1.32% | |
| 6.39 | 6.39 | 6.03 | 6.05 | -5.17% | |
| 6.45 | 6.51 | 6.32 | 6.38 | -0.62% | |
| 6.52 | 6.62 | 6.41 | 6.42 | -1.68% | |
| 6.52 | 6.55 | 6.16 | 6.53 | +0.77% | |
| 7.01 | 7.07 | 6.37 | 6.48 | -7.43% | |
| 6.90 | 7.17 | 6.87 | 7.00 | -0.28% | |
| 7.27 | 7.36 | 6.84 | 7.02 | -3.70% | |
| 7.09 | 7.35 | 6.97 | 7.29 | +3.26% | |
| 7.14 | 7.18 | 6.87 | 7.06 | +0.71% | |
| 6.99 | 7.09 | 6.66 | 7.01 | +0.43% | |
| 7.12 | 7.25 | 6.75 | 6.98 | -1.97% | |
| 6.83 | 7.24 | 6.83 | 7.12 | +4.71% | |
| 6.47 | 6.83 | 6.47 | 6.80 | +3.82% | |
| 6.32 | 6.67 | 6.32 | 6.55 | +3.80% | |
| 6.43 | 6.59 | 6.22 | 6.31 | -1.41% | |
| 6.09 | 6.42 | 6.00 | 6.40 | +5.79% | |
| 6.17 | 6.39 | 6.04 | 6.05 | -2.10% | |
| 5.66 | 6.25 | 5.66 | 6.18 | +9.19% | |
| 5.60 | 5.69 | 5.52 | 5.66 | +0.89% | |
| 5.56 | 5.72 | 5.53 | 5.61 | +0.90% | |
| 5.65 | 5.75 | 5.54 | 5.56 | -1.07% | |
| 5.74 | 5.84 | 5.61 | 5.62 | -1.75% | |
| 5.68 | 5.87 | 5.67 | 5.72 | -0.52% | |
| 5.81 | 5.88 | 5.73 | 5.75 | -0.35% | |
| 5.76 | 5.86 | 5.68 | 5.77 | +2.12% | |
| 5.73 | 5.78 | 5.56 | 5.65 | 0.00% | |
| 5.67 | 5.80 | 5.60 | 5.65 | -0.35% | |
| 5.54 | 5.74 | 5.52 | 5.67 | +2.53% | |
| 5.53 | 5.70 | 5.51 | 5.53 | 0.00% | |
| 5.35 | 5.56 | 5.30 | 5.53 | +3.17% | |
| 5.41 | 5.53 | 5.28 | 5.36 | -1.65% | |
| 5.40 | 5.48 | 5.24 | 5.45 | +1.30% | |
| 5.51 | 5.57 | 5.35 | 5.38 | -1.47% | |
| 5.78 | 5.83 | 5.42 | 5.46 | -6.19% | |
| 5.69 | 5.95 | 5.66 | 5.82 | +2.65% | |
| 5.67 | 5.85 | 5.63 | 5.67 | -0.35% | |
| 5.60 | 5.72 | 5.55 | 5.69 | +1.07% | |
| 5.72 | 5.76 | 5.58 | 5.63 | -2.60% | |
| 5.78 | 5.93 | 5.78 | 5.78 | 0.00% | |
| 5.67 | 5.80 | 5.63 | 5.78 | +1.58% | |
| 5.51 | 5.81 | 5.51 | 5.69 | +3.64% | |
| 5.49 | 5.55 | 5.41 | 5.49 | +0.92% | |
| 5.58 | 5.63 | 5.41 | 5.44 | -1.45% | |
| 5.28 | 5.57 | 5.25 | 5.52 | +3.76% | |
| 5.17 | 5.35 | 5.11 | 5.32 | +3.91% | |
| 5.32 | 5.39 | 5.08 | 5.12 | -4.66% | |
| 5.49 | 5.53 | 5.29 | 5.37 | -2.19% | |
| 5.60 | 5.68 | 5.41 | 5.49 | -1.96% | |
| 5.68 | 5.78 | 5.45 | 5.60 | -1.93% | |
| 5.81 | 5.93 | 5.53 | 5.71 | +0.53% | |
| 5.83 | 5.83 | 5.58 | 5.68 | -3.07% | |
| 5.95 | 6.02 | 5.86 | 5.86 | -0.68% | |
| 5.81 | 5.96 | 5.74 | 5.90 | +2.25% | |
| 5.98 | 6.00 | 5.59 | 5.77 | -3.99% | |
| 5.89 | 6.07 | 5.83 | 6.01 | +3.09% | |
| 6.02 | 6.05 | 5.73 | 5.83 | -2.02% | |
| 5.42 | 6.03 | 5.42 | 5.95 | +9.58% | |
| 5.46 | 5.53 | 5.40 | 5.43 | -0.55% | |
| 5.35 | 5.51 | 5.35 | 5.46 | +2.25% | |
| 5.33 | 5.47 | 5.23 | 5.34 | -0.37% | |
| 5.32 | 5.40 | 5.32 | 5.36 | +0.37% | |
| 5.38 | 5.48 | 5.30 | 5.34 | -0.93% | |
| 5.52 | 5.55 | 5.28 | 5.39 | -2.36% | |
| 5.66 | 5.74 | 5.43 | 5.52 | -1.95% | |
| 5.42 | 5.67 | 5.40 | 5.63 | +4.65% | |
| 5.50 | 5.60 | 5.37 | 5.38 | -1.82% | |
| 5.48 | 5.55 | 5.39 | 5.48 | -0.36% | |
| 5.50 | 5.55 | 5.45 | 5.50 | +2.23% | |
| 5.40 | 5.43 | 5.29 | 5.38 | -0.37% | |
| 5.21 | 5.45 | 5.15 | 5.40 | +4.05% | |
| 5.07 | 5.21 | 5.04 | 5.19 | +2.57% | |
| 4.91 | 5.09 | 4.88 | 5.06 | +3.05% | |
| 5.10 | 5.22 | 4.81 | 4.91 | -4.10% | |
| 4.82 | 5.25 | 4.82 | 5.12 | +5.13% | |
| 4.96 | 4.98 | 4.83 | 4.87 | +1.25% | |
| 4.76 | 4.86 | 4.61 | 4.81 | +1.05% | |
| 4.87 | 4.95 | 4.72 | 4.76 | -1.24% | |
| 4.50 | 4.84 | 4.50 | 4.82 | +5.24% | |
| 4.54 | 4.63 | 4.50 | 4.58 | +2.23% | |
| 4.30 | 4.51 | 4.30 | 4.48 | +5.91% | |
| 4.31 | 4.32 | 4.23 | 4.23 | -1.40% | |
| 4.32 | 4.39 | 4.29 | 4.29 | -0.92% | |
| 4.36 | 4.41 | 4.28 | 4.33 | -2.04% | |
| 4.35 | 4.52 | 4.35 | 4.42 | +2.08% | |
| 4.39 | 4.43 | 4.29 | 4.33 | -2.04% | |
| 4.50 | 4.54 | 4.30 | 4.42 | -0.67% | |
| 4.54 | 4.59 | 4.43 | 4.45 | -1.98% | |
| 4.50 | 4.63 | 4.47 | 4.54 | -0.22% | |
| 4.67 | 4.67 | 4.36 | 4.55 | -4.41% | |
| 4.78 | 4.84 | 4.50 | 4.76 | -3.84% | |
| 4.76 | 5.00 | 4.75 | 4.95 | +3.99% | |
| 4.92 | 5.02 | 4.73 | 4.76 | -4.03% | |
| 4.94 | 4.96 | 4.80 | 4.96 | -1.00% | |
| 5.11 | 5.11 | 4.94 | 5.01 | -2.53% | |
| 5.24 | 5.32 | 5.11 | 5.14 | -0.39% | |
| 4.75 | 5.27 | 4.75 | 5.16 | +6.39% | |
| 4.77 | 4.94 | 4.73 | 4.85 | -0.41% | |
| 4.95 | 4.99 | 4.77 | 4.87 | -2.01% | |
| 5.00 | 5.05 | 4.92 | 4.97 | +0.61% | |
| 4.97 | 5.01 | 4.90 | 4.94 | -2.37% | |
| 5.02 | 5.11 | 4.98 | 5.06 | -1.17% | |
| 5.12 | 5.18 | 5.07 | 5.12 | -1.54% | |
| 5.30 | 5.31 | 5.04 | 5.20 | -1.89% | |
| 5.43 | 5.58 | 5.25 | 5.30 | -1.85% | |
| 5.20 | 5.43 | 5.16 | 5.40 | +4.25% | |
| 5.25 | 5.34 | 5.13 | 5.18 | -1.52% | |
| 5.23 | 5.29 | 5.09 | 5.26 | -0.57% | |
| 5.10 | 5.32 | 5.05 | 5.29 | +3.32% | |
| 5.04 | 5.12 | 4.99 | 5.12 | +1.59% | |
| 4.99 | 5.07 | 4.91 | 5.04 | +0.60% | |
| 5.01 | 5.09 | 4.98 | 5.01 | +0.40% | |
| 5.09 | 5.13 | 4.94 | 4.99 | -1.38% | |
| 5.13 | 5.14 | 4.95 | 5.06 | -1.17% | |
| 5.11 | 5.26 | 5.09 | 5.12 | -0.19% | |
| 5.11 | 5.23 | 5.03 | 5.13 | 0.00% | |
| 4.99 | 5.16 | 4.93 | 5.13 | +4.69% | |
| 5.13 | 5.13 | 4.90 | 4.90 | -3.54% | |
| 5.30 | 5.30 | 5.01 | 5.08 | -3.61% | |
| 5.17 | 5.42 | 5.16 | 5.27 | +1.93% | |
| 5.10 | 5.23 | 4.99 | 5.17 | +1.57% | |
| 5.03 | 5.16 | 4.98 | 5.09 | +0.20% | |
| 4.81 | 5.17 | 4.79 | 5.08 | +5.18% | |
| 5.09 | 5.10 | 4.79 | 4.83 | -5.48% | |
| 5.14 | 5.20 | 5.05 | 5.11 | -1.54% | |
| 5.11 | 5.27 | 5.00 | 5.19 | +0.58% | |
| 5.37 | 5.37 | 5.14 | 5.16 | -3.73% | |
| 5.31 | 5.41 | 5.23 | 5.36 | +0.94% | |
| 5.31 | 5.38 | 5.19 | 5.31 | 0.00% | |
| 5.20 | 5.36 | 5.05 | 5.31 | +1.14% | |
| 5.48 | 5.69 | 5.20 | 5.25 | -3.67% | |
| 5.20 | 5.51 | 5.10 | 5.45 | +5.01% | |
| 5.08 | 5.21 | 5.07 | 5.19 | +1.96% | |
| 5.09 | 5.15 | 5.00 | 5.09 | -0.20% | |
| 5.19 | 5.19 | 4.98 | 5.10 | -1.73% | |
| 5.10 | 5.34 | 5.10 | 5.19 | +1.96% | |
| 5.11 | 5.17 | 5.02 | 5.09 | -2.49% | |
| 5.17 | 5.31 | 5.11 | 5.22 | +1.16% | |
| 5.19 | 5.21 | 5.07 | 5.16 | -1.15% | |
| 5.35 | 5.40 | 5.14 | 5.22 | -1.69% | |
| 5.30 | 5.36 | 5.16 | 5.31 | +0.76% | |
| 5.19 | 5.36 | 5.11 | 5.27 | +1.74% | |
| 5.40 | 5.42 | 5.16 | 5.18 | -3.54% | |
| 5.43 | 5.45 | 5.21 | 5.37 | -1.47% | |
| 5.42 | 5.47 | 5.35 | 5.45 | +0.74% | |
| 5.34 | 5.48 | 5.34 | 5.41 | +2.08% | |
| 5.40 | 5.50 | 5.23 | 5.30 | -2.57% | |
| 5.13 | 5.55 | 5.06 | 5.44 | +6.46% | |
| 4.94 | 5.16 | 4.92 | 5.11 | +3.86% | |
| 4.88 | 4.93 | 4.81 | 4.92 | +1.44% | |
| 5.04 | 5.09 | 4.80 | 4.85 | -3.00% | |
| 5.09 | 5.13 | 5.00 | 5.00 | -1.57% | |
| 5.39 | 5.39 | 5.00 | 5.08 | -5.22% | |
| 5.56 | 5.56 | 5.31 | 5.36 | -2.90% | |
| 5.50 | 5.58 | 5.38 | 5.52 | +0.91% | |
| 5.25 | 5.61 | 5.19 | 5.47 | +4.39% | |
| 5.13 | 5.29 | 5.07 | 5.24 | +2.14% | |
| 5.09 | 5.35 | 4.93 | 5.13 | +5.34% | |
| 4.88 | 4.90 | 4.80 | 4.87 | 0.00% | |
| 4.73 | 4.92 | 4.69 | 4.87 | +2.96% | |
| 4.58 | 4.78 | 4.53 | 4.73 | +3.96% | |
| 4.78 | 4.82 | 4.54 | 4.55 | -4.81% | |
| 4.99 | 5.02 | 4.76 | 4.78 | -5.72% | |
| 5.15 | 5.15 | 5.04 | 5.07 | -1.55% | |
| 4.83 | 5.17 | 4.80 | 5.15 | +5.53% | |
| 4.63 | 4.91 | 4.60 | 4.88 | +6.32% | |
| 4.46 | 4.63 | 4.42 | 4.59 | +2.46% | |
| 4.21 | 4.57 | 4.19 | 4.48 | +6.16% | |
| 4.21 | 4.35 | 4.16 | 4.22 | +0.48% | |
| 4.48 | 4.48 | 4.16 | 4.20 | -6.25% | |
| 4.48 | 4.58 | 4.40 | 4.48 | -0.67% | |
| 4.40 | 4.63 | 4.39 | 4.51 | +1.35% | |
| 4.50 | 4.59 | 4.37 | 4.45 | -1.77% | |
| 4.90 | 4.91 | 4.49 | 4.53 | -8.30% | |
| 4.53 | 5.60 | 4.53 | 4.94 | +18.47% | |
| 4.25 | 4.33 | 4.12 | 4.17 | -1.42% | |
| 4.25 | 4.33 | 4.07 | 4.23 | +0.71% | |
| 4.15 | 4.24 | 4.00 | 4.20 | +0.24% | |
| 4.36 | 4.36 | 4.10 | 4.19 | -3.90% | |
| 4.59 | 4.59 | 4.32 | 4.36 | -4.39% | |
| 4.68 | 4.74 | 4.51 | 4.56 | -4.60% | |
| 4.79 | 4.86 | 4.66 | 4.78 | -0.62% | |
| 5.04 | 5.04 | 4.80 | 4.81 | -5.31% | |
| 4.97 | 5.41 | 4.94 | 5.08 | +1.80% | |
| 5.25 | 5.26 | 4.97 | 4.99 | -5.49% | |
| 5.53 | 5.54 | 5.24 | 5.28 | -4.69% | |
| 5.50 | 5.61 | 5.43 | 5.54 | +1.09% | |
| 5.47 | 5.56 | 5.42 | 5.48 | +1.11% | |
| 5.41 | 5.50 | 5.29 | 5.42 | +0.18% | |
| 5.47 | 5.48 | 5.32 | 5.41 | -1.10% | |
| 5.51 | 5.58 | 5.36 | 5.47 | -0.55% | |
| 5.48 | 5.60 | 5.26 | 5.50 | +2.23% | |
| 5.40 | 5.51 | 5.34 | 5.38 | -1.65% | |
| 5.57 | 5.70 | 5.43 | 5.47 | -1.08% | |
| 5.38 | 5.68 | 5.35 | 5.53 | +3.36% | |
| 5.33 | 5.40 | 5.25 | 5.35 | -1.11% | |
| 5.47 | 5.51 | 5.21 | 5.41 | +0.93% | |
| 5.69 | 5.69 | 5.31 | 5.36 | -5.30% | |
| 5.53 | 5.72 | 5.47 | 5.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABEO chart for longer ranges.