EyePoint Pharmaceuticals, Inc. - EYPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.58	15.33	15.33	15.44	14.2	1.07M
February 19, 2026	14.32	14.7	14.7	15.14	14	2.57M
February 18, 2026	14.83	14.36	14.36	15.21	14	2.41M
February 17, 2026	12.4	14.91	14.91	15.69	12.34	8.72M
February 13, 2026	13.13	12.94	12.94	13.69	12.79	790,189
February 12, 2026	13.1	13.01	13.01	13.1	12.5	985,061
February 11, 2026	13.76	12.85	12.85	13.94	12.78	942,736
February 10, 2026	14.16	13.72	13.72	14.32	13.49	848,493
February 09, 2026	13.33	14.07	14.07	14.2	13.05	877,600
February 06, 2026	13.04	13.3	13.3	13.42	12.73	870,376
February 05, 2026	12.39	12.73	12.73	13.68	12.38	1.63M
February 04, 2026	12.83	12.33	12.33	12.83	12.11	1.77M
February 03, 2026	13.29	12.8	12.8	13.49	12.22	1.54M
February 02, 2026	13.44	13.29	13.29	14	13.08	1.93M
January 30, 2026	14.65	13.52	13.52	14.92	13.49	1.32M
January 29, 2026	14.86	14.75	14.75	15.31	14.64	671,701
January 28, 2026	15.78	15.04	15.04	15.92	14.98	650,805
January 27, 2026	15.45	15.81	15.81	15.84	15.31	486,657
January 26, 2026	14.99	15.45	15.45	15.49	14.62	670,643
January 23, 2026	16.26	15.18	15.18	16.73	14.86	1.1M
January 22, 2026	15.6	16.34	16.34	16.41	15.6	1.39M
January 21, 2026	15.56	15.53	15.53	15.87	14.99	961,140
January 20, 2026	14.71	15.54	15.54	15.81	14.5	1.03M
January 16, 2026	15.95	15.08	15.08	16.18	15.01	882,550
January 15, 2026	17.16	15.84	15.84	17.61	15.77	1.58M
January 14, 2026	15.93	15.92	15.92	16.07	15.64	876,014
January 13, 2026	15.94	15.93	15.93	16.01	15.14	868,343
January 12, 2026	16.25	15.94	15.94	16.39	15.35	829,800
January 09, 2026	17.08	16.23	16.23	17.38	16.17	877,330
January 08, 2026	17.5	17.08	17.08	17.74	16.94	746,900
January 07, 2026	17.32	17.37	17.37	18.2	16.98	1.21M
January 06, 2026	17.43	16.86	16.86	17.55	16.79	737,600
January 05, 2026	17.54	17.43	17.43	17.54	16.67	1.33M
January 02, 2026	18.35	17.48	17.48	18.5	16.88	775,475
December 31, 2025	17.89	18.27	18.27	18.34	17.74	638,738
December 30, 2025	18.3	17.89	17.89	18.5	17.87	467,549
December 29, 2025	18.16	18.2	18.2	18.43	17.79	697,800
December 26, 2025	18.19	18.29	18.29	18.72	17.9	821,945
December 24, 2025	18.43	18.26	18.26	18.77	18.05	431,089
December 23, 2025	18.71	18.38	18.38	18.99	17.61	1.26M
December 22, 2025	17.36	18.85	18.85	19	17.34	965,971
December 19, 2025	17.1	17.43	17.43	17.98	16.75	5.28M
December 18, 2025	16.87	17.06	17.06	17.43	16.52	1.5M
December 17, 2025	16.94	16.66	16.66	17.37	16.58	1.19M
December 16, 2025	16.31	16.93	16.93	17.4	16.26	1.31M
December 15, 2025	16.03	16.4	16.4	16.49	15.81	814,531
December 12, 2025	16.3	15.99	15.99	16.54	15.97	719,751
December 11, 2025	16.82	16.1	16.1	17.1	15.97	1.11M
December 10, 2025	17.17	16.72	16.72	17.3	16.64	1.2M
December 09, 2025	17.58	17.08	17.08	18.17	17.05	1.44M
December 08, 2025	17.88	17.82	17.82	19.11	17.72	1.3M
December 05, 2025	16.86	17.74	17.74	17.82	16.59	1.46M
December 04, 2025	14.52	16.72	16.73	16.95	14.4	2.01M
December 03, 2025	13.78	14.52	14.52	14.6	13.78	796,217
December 02, 2025	14.36	13.69	13.69	14.46	13.61	724,900
December 01, 2025	14.66	14.26	14.26	14.69	14.21	712,319
November 28, 2025	14.81	14.83	14.83	14.95	14.64	331,316
November 26, 2025	14.5	14.79	14.79	14.96	14.26	850,337
November 25, 2025	14.4	14.74	14.74	14.76	13.86	805,705
November 24, 2025	13.84	14.4	14.4	14.49	13.75	939,000

EyePoint Pharmaceuticals, Inc. (EYPT) NASDAQ