MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EYPT — EyePoint, Inc. Common Stock
NasdaqEyePoint, Inc. Common Stock
$3.25
+0.02(+0.62%)
- O
- 3.31
- H
- 3.31
- L
- 3.10
- V
- 3.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.25
Period Return-50.08%
Period High$19.11
Period Low$3.10
Avg Daily Volume1.57M
Total Trading Days365
EYPT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.31 | $3.31 | $3.10 | $3.25 | +$0.02 | +0.62% | 3,099,041 | $3.21 | $3.10 $3.31 |
| Oct 1, 2026 | $3.29 | $3.45 | $3.23 | $3.23 | $-0.04 | -1.22% | 2,862,705 | $3.31 | $3.23 $3.45 |
| Sep 30, 2026 | $3.42 | $3.46 | $3.25 | $3.27 | $-0.15 | -4.39% | 3,437,253 | $3.32 | $3.25 $3.46 |
| Sep 29, 2026 | $3.31 | $3.50 | $3.30 | $3.42 | +$0.11 | +3.32% | 2,544,058 | $3.43 | $3.30 $3.50 |
| Sep 28, 2026 | $3.58 | $3.60 | $3.27 | $3.31 | $-0.31 | -8.56% | 3,296,631 | $3.34 | $3.27 $3.60 |
| Sep 25, 2026 | $3.65 | $3.71 | $3.56 | $3.62 | $-0.03 | -0.82% | 2,250,782 | $3.62 | $3.56 $3.71 |
| Sep 24, 2026 | $3.71 | $3.73 | $3.54 | $3.65 | $-0.07 | -1.88% | 2,301,754 | $3.64 | $3.54 $3.73 |
| Sep 23, 2026 | $4.10 | $4.18 | $3.71 | $3.72 | $-0.35 | -8.60% | 2,022,398 | $3.81 | $3.71 $4.18 |
| Sep 22, 2026 | $4.08 | $4.22 | $3.97 | $4.07 | +$0.05 | +1.24% | 4,463,693 | $4.10 | $3.97 $4.22 |
| Sep 21, 2026 | $3.87 | $4.10 | $3.80 | $4.02 | +$0.17 | +4.42% | 3,861,465 | $4.01 | $3.80 $4.10 |
| Sep 18, 2026 | $3.95 | $4.06 | $3.77 | $3.85 | $-0.14 | -3.51% | 7,266,552 | $3.91 | $3.77 $4.06 |
| Sep 17, 2026 | $3.57 | $4.01 | $3.50 | $3.99 | +$0.54 | +15.65% | 6,975,498 | $3.84 | $3.50 $4.01 |
| Sep 16, 2026 | $3.66 | $3.74 | $3.42 | $3.45 | $-0.21 | -5.74% | 4,965,306 | $3.54 | $3.42 $3.74 |
| Sep 15, 2026 | $4.27 | $4.27 | $3.64 | $3.66 | $-0.59 | -13.88% | 3,876,000 | $3.81 | $3.64 $4.27 |
| Sep 14, 2026 | $4.30 | $4.34 | $4.16 | $4.25 | +$0.02 | +0.47% | 2,528,339 | $4.26 | $4.16 $4.34 |
| Sep 11, 2026 | $4.32 | $4.43 | $4.17 | $4.23 | $-0.02 | -0.47% | 2,728,041 | $4.25 | $4.17 $4.43 |
| Sep 10, 2026 | $4.32 | $4.40 | $4.10 | $4.25 | $-0.09 | -2.07% | 4,317,047 | $4.20 | $4.10 $4.40 |
| Sep 9, 2026 | $4.50 | $4.56 | $4.28 | $4.34 | $-0.22 | -4.82% | 2,984,524 | $4.40 | $4.28 $4.56 |
| Sep 8, 2026 | $4.58 | $4.69 | $4.47 | $4.56 | $-0.02 | -0.44% | 2,271,837 | $4.58 | $4.47 $4.69 |
| Sep 4, 2026 | $4.53 | $4.69 | $4.49 | $4.58 | +$0.02 | +0.33% | 1,901,887 | $4.59 | $4.49 $4.69 |
| Sep 3, 2026 | $4.74 | $4.92 | $4.46 | $4.57 | $-0.23 | -4.70% | 2,625,997 | $4.62 | $4.46 $4.92 |
| Sep 2, 2026 | $4.36 | $4.81 | $4.33 | $4.79 | +$0.21 | +4.59% | 4,697,916 | $4.63 | $4.33 $4.81 |
| Sep 1, 2026 | $4.40 | $4.61 | $4.35 | $4.58 | +$0.08 | +1.78% | 3,256,088 | $4.51 | $4.35 $4.61 |
| Aug 31, 2026 | $4.44 | $4.59 | $4.37 | $4.50 | +$0.02 | +0.45% | 3,506,880 | $4.49 | $4.37 $4.59 |
| Aug 28, 2026 | $4.59 | $4.67 | $4.36 | $4.48 | $-0.15 | -3.24% | 4,393,544 | $4.49 | $4.36 $4.67 |
| Aug 27, 2026 | $4.93 | $4.99 | $4.50 | $4.63 | $-0.36 | -7.21% | 5,999,646 | $4.64 | $4.50 $4.99 |
| Aug 26, 2026 | $5.03 | $5.07 | $4.93 | $4.99 | $-0.02 | -0.30% | 3,261,917 | $5.01 | $4.93 $5.07 |
| Aug 25, 2026 | $4.98 | $5.29 | $4.96 | $5.01 | +$0.14 | +2.77% | 4,133,632 | $5.09 | $4.96 $5.29 |
| Aug 24, 2026 | $5.17 | $5.35 | $4.87 | $4.87 | $-0.45 | -8.46% | 4,155,639 | $5.03 | $4.87 $5.35 |
| Aug 21, 2026 | $5.48 | $5.50 | $4.98 | $5.32 | $-0.08 | -1.48% | 8,186,381 | $5.19 | $4.98 $5.50 |