NASDAQ:ABEO | Historical Stock Price | ABEONA THERAPEUTICS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-09-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.17$40.45$755.52$14,110.48$263,533.71$4.92M1980-09-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.01$5.46145,000——
2023-12-28$5.14$5.61157,700——
2023-12-27$5.12$5.58576,400——
2023-12-26$5.09$5.551,064,000——
2023-12-22$4.97$5.42279,900——
2023-12-21$4.78$5.2199,300——
2023-12-20$4.73$5.1670,500——
2023-12-19$4.72$5.15208,300——
2023-12-18$4.70$5.1374,800——
2023-12-15$4.87$5.31241,900——
2023-12-14$4.78$5.21148,600——
2023-12-13$4.72$5.15103,600——
2023-12-12$4.68$5.1071,800——
2023-12-11$4.66$5.0885,300——
2023-12-08$4.78$5.21111,200——
2023-12-07$4.75$5.18279,500——
2023-12-06$4.55$4.96108,800——
2023-12-05$4.56$4.97171,800——
2023-12-04$4.64$5.06408,700——
2023-12-01$4.66$5.08148,000——
2023-11-30$4.80$5.24173,000——
2023-11-29$4.90$5.34313,800——
2023-11-28$4.96$5.41331,100——
2023-11-27$4.81$5.251,586,000——
2023-11-24$4.31$4.7066,100——
2023-11-22$4.15$4.5349,000——
2023-11-21$4.17$4.5532,100——
2023-11-20$4.22$4.6075,000——
2023-11-17$4.19$4.5773,500——
2023-11-16$4.22$4.60128,900——
2023-11-15$4.15$4.53124,700——
2023-11-14$4.25$4.64129,200——
2023-11-13$4.50$4.91102,800——
2023-11-10$4.09$4.46156,700——
2023-11-09$3.94$4.3076,100——
2023-11-08$4.26$4.6577,800——
2023-11-07$4.40$4.8037,000——
2023-11-06$4.42$4.8280,100——
2023-11-03$4.49$4.90130,900——
2023-11-02$3.96$4.3228,900——
2023-11-01$3.83$4.1838,500——
2023-10-31$3.82$4.1766,200——
2023-10-30$3.79$4.1342,300——
2023-10-27$3.71$4.0547,500——
2023-10-26$3.84$4.1977,500——
2023-10-25$3.84$4.19263,200——
2023-10-24$4.00$4.3658,000——
2023-10-23$3.99$4.3588,000——
2023-10-20$4.14$4.5245,700——
2023-10-19$4.28$4.6734,000——
2023-10-18$4.32$4.7167,500——
2023-10-17$4.34$4.7372,400——
2023-10-16$4.26$4.6531,500——
2023-10-13$4.14$4.5267,700——
2023-10-12$4.21$4.59111,200——
2023-10-11$4.26$4.6574,400——
2023-10-10$4.12$4.49183,800——
2023-10-09$4.23$4.61193,900——
2023-10-06$4.15$4.53167,800——
2023-10-05$4.30$4.69153,300——
2023-10-04$4.17$4.5565,500——
2023-10-03$4.25$4.64119,800——
2023-10-02$4.05$4.42147,700——
2023-09-29$4.21$4.59369,400——
2023-09-28$3.93$4.2993,200——
2023-09-27$3.96$4.32176,100——
2023-09-26$4.02$4.38273,000——
2023-09-25$3.66$3.9987,100——
2023-09-22$3.79$4.13109,800——
2023-09-21$3.61$3.94133,100——
2023-09-20$3.80$4.1472,800——
2023-09-19$3.79$4.13170,100——
2023-09-18$3.67$4.00220,900——
2023-09-15$4.03$4.40130,700——
2023-09-14$4.10$4.4781,800——
2023-09-13$4.20$4.5892,400——
2023-09-12$4.19$4.5742,200——
2023-09-11$4.39$4.79103,600——
2023-09-08$4.07$4.44128,100——
2023-09-07$4.01$4.37100,300——
2023-09-06$4.04$4.4145,800——
2023-09-05$4.20$4.5867,600——
2023-09-01$4.19$4.57209,000——
2023-08-31$4.43$4.83129,900——
2023-08-30$4.34$4.73182,000——
2023-08-29$4.11$4.48180,100——
2023-08-28$4.06$4.4378,800——
2023-08-25$3.93$4.2951,700——
2023-08-24$3.94$4.3085,900——
2023-08-23$4.13$4.5095,000——
2023-08-22$3.77$4.11110,100——
2023-08-21$3.79$4.13216,800——
2023-08-18$3.79$4.13340,300——
2023-08-17$3.54$3.86110,800——
2023-08-16$3.56$3.8889,100——
2023-08-15$3.45$3.76145,000——
2023-08-14$3.12$3.4070,200——
2023-08-11$2.99$3.2628,300——
2023-08-10$2.99$3.2657,900——
2023-08-09$3.00$3.2751,900——
2023-08-08$2.98$3.2591,800——
2023-08-07$2.98$3.25115,200——
2023-08-04$3.14$3.4399,600——
2023-08-03$3.17$3.4671,800——
2023-08-02$3.20$3.49108,400——
2023-08-01$3.31$3.61105,200——
2023-07-31$3.42$3.73302,500——
2023-07-28$3.53$3.85338,800——
2023-07-27$3.35$3.65316,700——
2023-07-26$3.46$3.7799,000——
2023-07-25$3.50$3.82143,500——
2023-07-24$3.60$3.93112,300——
2023-07-21$3.73$4.0778,100——
2023-07-20$3.74$4.0886,300——
2023-07-19$3.79$4.13119,300——
2023-07-18$3.90$4.2563,400——
2023-07-17$4.00$4.36156,400——
2023-07-14$3.88$4.23154,500——
2023-07-13$3.99$4.35364,200——
2023-07-12$3.95$4.31185,300——
2023-07-11$4.10$4.4738,000——
2023-07-10$4.06$4.43150,300——
2023-07-07$4.09$4.46370,400——
2023-07-06$4.07$4.44116,000——
2023-07-05$4.35$4.74152,500——
2023-07-03$4.31$4.70297,200——
2023-06-30$4.03$4.4074,700——
2023-06-29$4.05$4.42150,900——
2023-06-28$4.37$4.77181,100——
2023-06-27$4.67$5.09130,200——
2023-06-26$4.75$5.18129,700——
2023-06-23$4.97$5.42308,700——
2023-06-22$5.27$5.75321,200——
2023-06-21$4.83$5.27181,900——
2023-06-20$4.55$4.96323,100——
2023-06-16$4.50$4.91215,200——
2023-06-15$4.49$4.90125,900——
2023-06-14$4.62$5.04179,600——
2023-06-13$4.62$5.04202,400——
2023-06-12$4.39$4.79383,600——
2023-06-09$4.25$4.64623,100——
2023-06-08$4.29$4.68370,300——
2023-06-07$4.00$4.3674,700——
2023-06-06$4.00$4.36202,900——
2023-06-05$4.03$4.40793,600——
2023-06-02$3.31$3.61237,600——
2023-06-01$3.06$3.3449,200——
2023-05-31$3.09$3.3758,700——
2023-05-30$3.08$3.3650,400——
2023-05-26$3.14$3.4398,500——
2023-05-25$3.21$3.5086,500——
2023-05-24$3.22$3.51165,000——
2023-05-23$3.16$3.45114,200——
2023-05-22$3.24$3.53417,200——
2023-05-19$3.10$3.3870,200——
2023-05-18$2.99$3.2661,200——
2023-05-17$2.96$3.2356,800——
2023-05-16$3.03$3.3128,800——
2023-05-15$3.08$3.3638,800——
2023-05-12$2.97$3.24100,500——
2023-05-11$2.97$3.24165,300——
2023-05-10$3.20$3.49103,000——
2023-05-09$3.18$3.4730,600——
2023-05-08$3.13$3.41103,400——
2023-05-05$3.28$3.58110,200——
2023-05-04$3.26$3.5697,800——
2023-05-03$3.10$3.38107,100——
2023-05-02$3.28$3.5847,100——
2023-05-01$3.24$3.5394,800——
2023-04-28$3.07$3.3580,600——
2023-04-27$3.13$3.41157,000——
2023-04-26$3.20$3.4958,000——
2023-04-25$3.26$3.5676,000——
2023-04-24$3.39$3.70329,100——
2023-04-21$3.22$3.51375,200——
2023-04-20$3.09$3.3758,900——
2023-04-19$3.15$3.44266,200——
2023-04-18$2.93$3.20147,900——
2023-04-17$3.00$3.27122,900——
2023-04-14$2.79$3.0436,100——
2023-04-13$2.76$3.0179,100——
2023-04-12$2.91$3.1757,500——
2023-04-11$2.91$3.1773,900——
2023-04-10$2.83$3.0954,300——
2023-04-06$2.81$3.0768,500——
2023-04-05$2.81$3.0747,300——
2023-04-04$2.82$3.0831,100——
2023-04-03$2.83$3.09168,200——
2023-03-31$2.82$3.08132,400——
2023-03-30$2.83$3.09135,500——
2023-03-29$2.81$3.07108,800——
2023-03-28$2.78$3.03218,900——
2023-03-27$2.72$2.9769,400——
2023-03-24$2.71$2.96213,000——
2023-03-23$2.43$2.6572,800——
2023-03-22$2.40$2.6249,500——
2023-03-21$2.45$2.6799,800——
2023-03-20$2.30$2.51170,300——
2023-03-17$2.39$2.61325,800——
2023-03-16$2.54$2.7787,500——
2023-03-15$2.62$2.86102,100——
2023-03-14$2.60$2.84102,100——
2023-03-13$2.51$2.74205,800——
2023-03-10$2.69$2.93261,500——
2023-03-09$2.86$3.12238,200——
2023-03-08$3.27$3.57929,900——
2023-03-07$2.80$3.05515,100——
2023-03-06$2.69$2.93165,400——
2023-03-03$2.53$2.7680,500——
2023-03-02$2.42$2.64120,400——
2023-03-01$2.28$2.4949,500——
2023-02-28$2.29$2.50133,100——
2023-02-27$2.29$2.5098,700——
2023-02-24$2.25$2.45159,700——
2023-02-23$2.30$2.51193,800——
2023-02-22$2.33$2.5487,800——
2023-02-21$2.35$2.5695,600——
2023-02-17$2.38$2.60124,400——
2023-02-16$2.34$2.55107,600——
2023-02-15$2.38$2.60216,800——
2023-02-14$2.40$2.6283,500——
2023-02-13$2.45$2.6789,200——
2023-02-10$2.48$2.71162,100——
2023-02-09$2.51$2.74180,100——
2023-02-08$2.68$2.9261,400——
2023-02-07$2.59$2.83194,500——
2023-02-06$2.68$2.92109,600——
2023-02-03$2.76$3.01158,400——
2023-02-02$2.82$3.08254,600——
2023-02-01$2.65$2.89105,200——
2023-01-31$2.52$2.75195,300——
2023-01-30$2.52$2.75104,300——
2023-01-27$2.65$2.89196,800——
2023-01-26$2.62$2.86187,100——
2023-01-25$2.58$2.81127,500——
2023-01-24$2.60$2.84172,700——
2023-01-23$2.58$2.8190,500——
2023-01-20$2.56$2.79170,600——
2023-01-19$2.54$2.77227,100——
2023-01-18$2.61$2.85232,900——
2023-01-17$2.67$2.91204,600——
2023-01-13$2.65$2.89225,400——
2023-01-12$2.65$2.89205,300——
2023-01-11$2.73$2.981,603,600——
2023-01-10$3.05$3.33191,800——
2023-01-09$3.06$3.34164,300——
2023-01-06$3.10$3.38188,700——
2023-01-05$3.08$3.36238,000——
2023-01-04$3.06$3.34170,100——
2023-01-03$2.86$3.12115,300——