EyePoint Stock Price History
NASDAQ: EYPTIndustrialsBiotechnology: Laboratory Analytical InstrumentsUSD
3.40-0.06 (-1.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EYPT price history at a glance
The price history for EyePoint (EYPT) on this page begins on January 24, 2005, when the stock closed at $382.00; it most recently closed at $3.40 on October 5, 2026. The highest price in this record is $485.60, reached on January 24, 2005; the latest close is 99.3% below that peak. Across the 20 complete calendar years in the table, EYPT finished higher in 10 and lower in 10. Its best year was 2023 (+560.3%) and its worst was 2011 (-78.3%).
Over roughly 22 years the share price changed -99.1%, a -19.6% compound annual price return (excluding dividends). In the last 12 months alone, EYPT has lost 75.7%. 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 2005
- $485.60
- Date of high
- Jan 24, 2005
- Low since 2005
- $2.19
- Date of low
- Dec 12, 2022
- 52-week high
- $19.11
- 52-week low
- $3.05
- Last close
- $3.40
EYPT returns
1 week
+4.62%
1 month
-21.66%
3 months
-76.90%
6 months
-76.04%
Year to date
-81.39%
1 year
-75.68%
3 years
-58.02%
5 years
-70.28%
EYPT price return, excluding dividends.
EYPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.40 | -80.55% |
| 2025 | 17.48 | +111.62% |
| 2024 | 8.26 | -64.26% |
| 2023 | 23.11 | +560.29% |
| 2022 | 3.50 | -71.41% |
| 2021 | 12.24 | +86.02% |
| 2020 | 6.58 | -55.24% |
| 2019 | 14.70 | -34.96% |
| 2018 | 22.60 | +109.26% |
| 2017 | 10.80 | -36.84% |
| 2016 | 17.10 | -64.52% |
| 2015 | 48.20 | +15.87% |
| 2014 | 41.60 | +4.52% |
| 2013 | 39.80 | +208.53% |
| 2012 | 12.90 | +16.22% |
| 2011 | 11.10 | -78.28% |
| 2010 | 51.10 | +42.34% |
| 2009 | 35.90 | +303.37% |
| 2008 | 8.90 | -72.19% |
| 2007 | 32.00 | -58.97% |
| 2006 | 78.00 | -63.89% |
| 2005* | 216.00 | -43.46% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
EYPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.40 | 3.56 | 3.38 | 3.40 | -1.73% | |
| 3.30 | 3.52 | 3.27 | 3.46 | +4.22% | |
| 3.15 | 3.42 | 3.08 | 3.32 | +4.73% | |
| 3.18 | 3.29 | 3.08 | 3.17 | +0.63% | |
| 3.28 | 3.28 | 3.05 | 3.15 | -3.08% | |
| 3.31 | 3.31 | 3.10 | 3.25 | +0.62% | |
| 3.29 | 3.45 | 3.23 | 3.23 | -1.22% | |
| 3.42 | 3.46 | 3.25 | 3.27 | -4.39% | |
| 3.31 | 3.50 | 3.30 | 3.42 | +3.32% | |
| 3.58 | 3.60 | 3.27 | 3.31 | -8.56% | |
| 3.65 | 3.71 | 3.56 | 3.62 | -0.82% | |
| 3.71 | 3.73 | 3.54 | 3.65 | -1.88% | |
| 4.10 | 4.18 | 3.71 | 3.72 | -8.60% | |
| 4.08 | 4.22 | 3.97 | 4.07 | +1.24% | |
| 3.87 | 4.10 | 3.80 | 4.02 | +4.42% | |
| 3.95 | 4.06 | 3.77 | 3.85 | -3.51% | |
| 3.57 | 4.01 | 3.50 | 3.99 | +15.65% | |
| 3.66 | 3.74 | 3.42 | 3.45 | -5.74% | |
| 4.27 | 4.27 | 3.64 | 3.66 | -13.88% | |
| 4.30 | 4.34 | 4.16 | 4.25 | +0.47% | |
| 4.32 | 4.43 | 4.17 | 4.23 | -0.47% | |
| 4.32 | 4.40 | 4.10 | 4.25 | -2.07% | |
| 4.50 | 4.56 | 4.28 | 4.34 | -4.82% | |
| 4.58 | 4.69 | 4.47 | 4.56 | -0.44% | |
| 4.53 | 4.69 | 4.49 | 4.58 | +0.22% | |
| 4.74 | 4.92 | 4.46 | 4.57 | -4.59% | |
| 4.36 | 4.81 | 4.33 | 4.79 | +4.59% | |
| 4.40 | 4.61 | 4.35 | 4.58 | +1.78% | |
| 4.44 | 4.59 | 4.37 | 4.50 | +0.45% | |
| 4.59 | 4.67 | 4.36 | 4.48 | -3.24% | |
| 4.93 | 4.99 | 4.50 | 4.63 | -7.21% | |
| 5.03 | 5.07 | 4.93 | 4.99 | -0.40% | |
| 4.98 | 5.29 | 4.96 | 5.01 | +2.87% | |
| 5.17 | 5.35 | 4.87 | 4.87 | -8.46% | |
| 5.48 | 5.50 | 4.98 | 5.32 | -1.48% | |
| 6.18 | 6.29 | 5.30 | 5.40 | -14.29% | |
| 6.04 | 6.35 | 5.63 | 6.30 | +15.17% | |
| 4.73 | 5.52 | 4.70 | 5.47 | +12.32% | |
| 4.06 | 4.90 | 3.95 | 4.87 | -66.98% | |
| 13.53 | 14.76 | 13.40 | 14.75 | +9.42% | |
| 13.59 | 13.69 | 13.25 | 13.48 | -0.37% | |
| 13.05 | 13.77 | 13.02 | 13.53 | +3.68% | |
| 13.11 | 13.11 | 12.37 | 13.05 | -0.15% | |
| 14.22 | 14.32 | 13.02 | 13.07 | -5.90% | |
| 13.04 | 14.08 | 13.03 | 13.89 | +8.26% | |
| 12.25 | 13.03 | 12.01 | 12.83 | +4.73% | |
| 11.88 | 12.74 | 11.85 | 12.25 | +4.97% | |
| 12.44 | 12.70 | 11.54 | 11.67 | -6.04% | |
| 12.34 | 12.51 | 12.02 | 12.42 | +1.39% | |
| 12.81 | 12.83 | 12.04 | 12.25 | -4.74% | |
| 12.17 | 13.00 | 11.79 | 12.86 | +7.89% | |
| 11.98 | 12.36 | 11.56 | 11.92 | -0.33% | |
| 12.34 | 12.53 | 11.72 | 11.96 | -3.63% | |
| 12.48 | 13.03 | 12.17 | 12.41 | +1.80% | |
| 12.45 | 12.50 | 12.06 | 12.19 | -2.25% | |
| 12.45 | 12.89 | 12.30 | 12.47 | -1.50% | |
| 12.81 | 13.04 | 12.52 | 12.66 | -2.99% | |
| 12.66 | 13.23 | 12.45 | 13.05 | +3.08% | |
| 13.27 | 13.79 | 12.65 | 12.66 | -4.81% | |
| 12.76 | 13.69 | 12.61 | 13.30 | +1.99% | |
| 14.14 | 14.20 | 12.86 | 13.04 | -5.85% | |
| 13.73 | 14.00 | 13.41 | 13.85 | +0.87% | |
| 14.32 | 14.58 | 13.71 | 13.73 | -3.85% | |
| 14.45 | 14.72 | 13.89 | 14.28 | -2.99% | |
| 14.80 | 14.80 | 13.89 | 14.72 | -0.81% | |
| 14.00 | 14.99 | 13.97 | 14.84 | +5.92% | |
| 13.97 | 14.49 | 13.69 | 14.01 | -0.07% | |
| 14.65 | 14.85 | 13.73 | 14.02 | -2.91% | |
| 14.00 | 14.65 | 13.40 | 14.44 | +3.29% | |
| 13.22 | 14.19 | 13.01 | 13.98 | +5.91% | |
| 14.73 | 15.92 | 13.17 | 13.20 | -7.69% | |
| 14.18 | 15.38 | 13.97 | 14.30 | +1.35% | |
| 13.77 | 14.19 | 13.43 | 14.11 | +3.29% | |
| 13.71 | 14.07 | 13.52 | 13.66 | -0.36% | |
| 14.37 | 14.88 | 13.58 | 13.71 | -4.79% | |
| 14.38 | 14.85 | 14.29 | 14.40 | +0.14% | |
| 13.62 | 14.88 | 13.61 | 14.38 | +4.73% | |
| 13.62 | 14.01 | 13.49 | 13.73 | +1.10% | |
| 13.53 | 14.03 | 13.26 | 13.58 | +3.27% | |
| 12.89 | 13.51 | 12.78 | 13.15 | +2.10% | |
| 12.08 | 13.08 | 12.05 | 12.88 | +6.62% | |
| 13.09 | 13.33 | 11.93 | 12.08 | -7.29% | |
| 12.67 | 13.05 | 12.61 | 13.03 | +4.24% | |
| 12.41 | 12.66 | 11.92 | 12.50 | +1.38% | |
| 11.77 | 12.35 | 11.58 | 12.33 | +4.76% | |
| 11.48 | 11.85 | 11.30 | 11.77 | +2.79% | |
| 11.90 | 11.99 | 11.39 | 11.45 | -2.80% | |
| 12.24 | 12.41 | 11.64 | 11.78 | -3.92% | |
| 12.54 | 13.16 | 12.24 | 12.26 | -0.65% | |
| 12.51 | 12.51 | 12.17 | 12.34 | -1.52% | |
| 13.07 | 13.10 | 12.27 | 12.53 | -4.71% | |
| 13.52 | 13.52 | 12.60 | 13.15 | -3.17% | |
| 13.50 | 14.02 | 13.48 | 13.58 | +0.59% | |
| 13.13 | 14.03 | 13.01 | 13.50 | +2.58% | |
| 13.38 | 14.03 | 12.80 | 13.16 | -1.42% | |
| 13.00 | 13.35 | 12.75 | 13.35 | +3.25% | |
| 12.87 | 13.43 | 12.73 | 12.93 | +1.17% | |
| 12.46 | 13.01 | 12.33 | 12.78 | +2.24% | |
| 11.95 | 12.76 | 11.91 | 12.50 | +5.75% | |
| 11.68 | 12.02 | 11.40 | 11.82 | +1.03% | |
| 12.35 | 12.50 | 11.68 | 11.70 | -5.26% | |
| 13.04 | 13.11 | 12.33 | 12.35 | -6.72% | |
| 13.38 | 13.52 | 13.04 | 13.24 | -1.41% | |
| 13.45 | 13.60 | 13.21 | 13.43 | -1.40% | |
| 14.01 | 14.01 | 13.35 | 13.62 | -2.58% | |
| 13.76 | 14.68 | 13.76 | 13.98 | +2.34% | |
| 13.35 | 13.75 | 13.29 | 13.66 | +1.86% | |
| 13.39 | 14.14 | 13.23 | 13.41 | +0.45% | |
| 13.73 | 14.22 | 12.95 | 13.35 | -2.91% | |
| 13.86 | 14.07 | 13.32 | 13.75 | -0.72% | |
| 13.24 | 13.89 | 13.10 | 13.85 | +3.82% | |
| 13.29 | 13.74 | 12.98 | 13.34 | +1.06% | |
| 13.01 | 13.43 | 12.89 | 13.20 | +2.64% | |
| 13.23 | 13.28 | 12.53 | 12.86 | -4.53% | |
| 13.44 | 13.85 | 13.28 | 13.47 | -0.96% | |
| 13.74 | 14.30 | 13.46 | 13.60 | -1.23% | |
| 13.79 | 14.17 | 13.54 | 13.77 | -0.51% | |
| 14.25 | 14.38 | 13.60 | 13.84 | -2.81% | |
| 14.25 | 14.42 | 14.05 | 14.24 | +0.92% | |
| 15.04 | 15.18 | 14.09 | 14.11 | -6.37% | |
| 14.87 | 15.33 | 14.79 | 15.07 | +0.94% | |
| 15.00 | 15.25 | 14.76 | 14.93 | +0.81% | |
| 14.63 | 14.87 | 14.51 | 14.81 | +1.23% | |
| 14.34 | 14.68 | 14.15 | 14.63 | +2.02% | |
| 14.52 | 14.76 | 14.24 | 14.34 | -1.24% | |
| 14.18 | 14.87 | 13.98 | 14.52 | +2.33% | |
| 14.29 | 14.36 | 13.90 | 14.19 | -0.28% | |
| 14.03 | 14.42 | 13.91 | 14.23 | +0.42% | |
| 14.33 | 14.40 | 13.90 | 14.17 | +4.42% | |
| 12.98 | 13.59 | 12.57 | 13.57 | +3.51% | |
| 13.34 | 13.35 | 12.78 | 13.11 | -2.16% | |
| 12.83 | 13.55 | 12.63 | 13.40 | +2.92% | |
| 13.08 | 13.69 | 12.90 | 13.02 | +1.01% | |
| 12.14 | 13.00 | 12.14 | 12.89 | +8.78% | |
| 12.47 | 12.55 | 11.82 | 11.85 | -5.20% | |
| 12.95 | 13.12 | 12.44 | 12.50 | -4.29% | |
| 12.98 | 13.24 | 12.65 | 13.06 | +0.08% | |
| 12.70 | 13.33 | 12.70 | 13.05 | +3.65% | |
| 12.69 | 12.83 | 12.07 | 12.59 | -1.87% | |
| 13.40 | 13.55 | 12.66 | 12.83 | -3.02% | |
| 13.75 | 13.86 | 13.11 | 13.23 | -4.06% | |
| 13.60 | 13.97 | 13.25 | 13.79 | +1.10% | |
| 13.95 | 14.02 | 13.35 | 13.64 | -1.87% | |
| 13.75 | 14.10 | 13.53 | 13.90 | +3.35% | |
| 13.37 | 13.53 | 13.05 | 13.45 | +1.89% | |
| 13.91 | 14.05 | 12.90 | 13.20 | -5.92% | |
| 14.64 | 14.90 | 13.51 | 14.03 | -5.97% | |
| 15.27 | 15.65 | 14.88 | 14.92 | -3.37% | |
| 15.69 | 16.14 | 15.34 | 15.44 | -1.47% | |
| 15.58 | 15.85 | 15.06 | 15.67 | -0.51% | |
| 15.15 | 16.17 | 15.01 | 15.75 | -0.06% | |
| 17.98 | 17.98 | 15.52 | 15.76 | -12.44% | |
| 17.63 | 18.45 | 17.14 | 18.00 | -1.75% | |
| 17.75 | 18.39 | 17.57 | 18.32 | -0.11% | |
| 17.18 | 18.87 | 16.92 | 18.34 | +4.44% | |
| 17.72 | 17.85 | 16.93 | 17.56 | -1.68% | |
| 17.83 | 17.91 | 17.06 | 17.86 | +0.56% | |
| 17.20 | 17.95 | 17.11 | 17.76 | +4.16% | |
| 17.14 | 17.74 | 16.75 | 17.05 | -0.12% | |
| 15.25 | 17.10 | 15.10 | 17.07 | +11.35% | |
| 14.58 | 15.44 | 14.20 | 15.33 | +4.29% | |
| 14.32 | 15.14 | 14.00 | 14.70 | +2.37% | |
| 14.83 | 15.21 | 14.00 | 14.36 | -3.69% | |
| 12.40 | 15.69 | 12.34 | 14.91 | +15.22% | |
| 13.13 | 13.69 | 12.79 | 12.94 | -0.54% | |
| 13.10 | 13.10 | 12.50 | 13.01 | +1.25% | |
| 13.76 | 13.94 | 12.78 | 12.85 | -6.34% | |
| 14.16 | 14.32 | 13.49 | 13.72 | -2.49% | |
| 13.33 | 14.20 | 13.05 | 14.07 | +5.79% | |
| 13.04 | 13.42 | 12.73 | 13.30 | +4.48% | |
| 12.39 | 13.68 | 12.38 | 12.73 | +3.24% | |
| 12.83 | 12.83 | 12.11 | 12.33 | -3.67% | |
| 13.29 | 13.49 | 12.22 | 12.80 | -3.69% | |
| 13.44 | 14.00 | 13.08 | 13.29 | -1.70% | |
| 14.65 | 14.92 | 13.49 | 13.52 | -8.34% | |
| 14.86 | 15.31 | 14.64 | 14.75 | -1.93% | |
| 15.81 | 15.92 | 14.98 | 15.04 | -4.87% | |
| 15.45 | 15.84 | 15.31 | 15.81 | +2.33% | |
| 14.99 | 15.49 | 14.62 | 15.45 | +1.78% | |
| 16.26 | 16.73 | 14.86 | 15.18 | -7.10% | |
| 15.60 | 16.41 | 15.60 | 16.34 | +5.22% | |
| 15.56 | 15.87 | 14.99 | 15.53 | -0.06% | |
| 14.71 | 15.81 | 14.50 | 15.54 | +3.05% | |
| 15.95 | 16.18 | 15.01 | 15.08 | -4.80% | |
| 17.16 | 17.61 | 15.77 | 15.84 | -0.50% | |
| 15.93 | 16.07 | 15.64 | 15.92 | -0.06% | |
| 15.94 | 16.01 | 15.14 | 15.93 | -0.06% | |
| 16.25 | 16.39 | 15.35 | 15.94 | -1.79% | |
| 17.08 | 17.38 | 16.17 | 16.23 | -4.98% | |
| 17.50 | 17.74 | 16.94 | 17.08 | -1.67% | |
| 17.32 | 18.20 | 16.98 | 17.37 | +3.02% | |
| 17.43 | 17.55 | 16.79 | 16.86 | -3.27% | |
| 17.54 | 17.54 | 16.67 | 17.43 | -0.29% | |
| 18.36 | 18.50 | 16.88 | 17.48 | -4.32% | |
| 17.89 | 18.34 | 17.74 | 18.27 | +2.12% | |
| 18.30 | 18.50 | 17.87 | 17.89 | -1.70% | |
| 18.16 | 18.43 | 17.79 | 18.20 | -0.49% | |
| 18.19 | 18.72 | 17.90 | 18.29 | +0.16% | |
| 18.43 | 18.77 | 18.05 | 18.26 | -0.65% | |
| 18.71 | 18.99 | 17.61 | 18.38 | -2.49% | |
| 17.36 | 19.00 | 17.34 | 18.85 | +8.15% | |
| 17.10 | 17.98 | 16.75 | 17.43 | +2.17% | |
| 16.87 | 17.43 | 16.52 | 17.06 | +2.40% | |
| 16.94 | 17.37 | 16.58 | 16.66 | -1.59% | |
| 16.31 | 17.40 | 16.26 | 16.93 | +3.23% | |
| 16.03 | 16.49 | 15.81 | 16.40 | +2.56% | |
| 16.30 | 16.54 | 15.97 | 15.99 | -0.68% | |
| 16.82 | 17.10 | 15.97 | 16.10 | -3.71% | |
| 17.17 | 17.30 | 16.64 | 16.72 | -2.11% | |
| 17.58 | 18.17 | 17.05 | 17.08 | -4.15% | |
| 17.88 | 19.11 | 17.72 | 17.82 | +0.45% | |
| 16.86 | 17.82 | 16.59 | 17.74 | +6.10% | |
| 14.52 | 17.00 | 14.40 | 16.72 | +15.15% | |
| 13.78 | 14.60 | 13.78 | 14.52 | +6.06% | |
| 14.36 | 14.46 | 13.61 | 13.69 | -4.00% | |
| 14.66 | 14.69 | 14.21 | 14.26 | -3.84% | |
| 14.81 | 14.95 | 14.64 | 14.83 | +0.27% | |
| 14.50 | 14.96 | 14.26 | 14.79 | +0.34% | |
| 14.40 | 14.76 | 13.86 | 14.74 | +2.36% | |
| 13.84 | 14.49 | 13.75 | 14.40 | +5.26% | |
| 13.63 | 13.97 | 13.43 | 13.68 | +0.29% | |
| 14.49 | 14.67 | 13.55 | 13.64 | -4.48% | |
| 13.80 | 14.64 | 13.70 | 14.28 | +2.29% | |
| 13.14 | 14.55 | 12.95 | 13.96 | +6.24% | |
| 11.69 | 13.29 | 11.55 | 13.14 | +13.47% | |
| 11.30 | 12.04 | 11.30 | 11.58 | +0.61% | |
| 11.91 | 12.06 | 11.33 | 11.51 | -4.00% | |
| 11.65 | 12.22 | 11.33 | 11.99 | +2.92% | |
| 11.28 | 11.78 | 11.28 | 11.65 | +2.64% | |
| 11.45 | 11.78 | 11.19 | 11.35 | +1.25% | |
| 10.90 | 11.21 | 10.28 | 11.21 | +1.17% | |
| 10.92 | 12.00 | 10.86 | 11.08 | +0.54% | |
| 11.31 | 12.14 | 9.65 | 11.02 | -11.06% | |
| 12.13 | 12.95 | 11.96 | 12.39 | -0.48% | |
| 13.13 | 13.34 | 12.22 | 12.45 | -4.89% | |
| 12.20 | 13.12 | 11.92 | 13.09 | +7.21% | |
| 11.55 | 12.25 | 11.55 | 12.21 | +4.09% | |
| 12.46 | 12.47 | 11.62 | 11.73 | -4.24% | |
| 12.06 | 12.37 | 11.91 | 12.25 | +1.16% | |
| 12.00 | 12.37 | 11.88 | 12.11 | +1.09% | |
| 11.73 | 11.99 | 11.52 | 11.98 | +4.17% | |
| 11.58 | 11.58 | 11.15 | 11.50 | +0.44% | |
| 11.90 | 12.08 | 11.31 | 11.45 | -3.05% | |
| 12.04 | 12.21 | 11.77 | 11.81 | -1.83% | |
| 11.75 | 12.05 | 11.20 | 12.03 | +3.44% | |
| 11.40 | 11.66 | 11.18 | 11.63 | +0.69% | |
| 11.80 | 12.32 | 11.45 | 11.55 | -1.53% | |
| 13.12 | 13.49 | 11.25 | 11.73 | -10.87% | |
| 13.11 | 13.41 | 12.86 | 13.16 | -1.35% | |
| 13.60 | 13.76 | 13.06 | 13.34 | -1.69% | |
| 13.98 | 14.11 | 13.50 | 13.57 | -2.93% | |
| 13.80 | 14.36 | 13.63 | 13.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EYPT chart for longer ranges.