VYNE Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.59	0.60	0.58	0.60	-	-0.02%	64,461
Mar 6, 2026	0.58	0.60	0.57	0.60	0.60	2.16%	40,580
Mar 5, 2026	0.59	0.60	0.58	0.58	0.58	-1.75%	53,933
Mar 4, 2026	0.61	0.61	0.58	0.59	0.59	0.95%	203,092
Mar 3, 2026	0.60	0.60	0.58	0.59	0.59	-2.93%	198,926
Mar 2, 2026	0.60	0.61	0.60	0.61	0.61	0.77%	646,638
Feb 27, 2026	0.58	0.60	0.57	0.60	0.60	1.13%	414,806
Feb 26, 2026	0.57	0.60	0.56	0.59	0.59	1.31%	151,945
Feb 25, 2026	0.57	0.59	0.57	0.59	0.59	1.88%	45,518
Feb 24, 2026	0.60	0.60	0.57	0.58	0.58	-3.55%	289,511
Feb 23, 2026	0.60	0.60	0.59	0.60	0.60	0.27%	275,315
Feb 20, 2026	0.60	0.60	0.59	0.59	0.59	-0.83%	299,007
Feb 19, 2026	0.59	0.60	0.57	0.60	0.60	-0.70%	290,835
Feb 18, 2026	0.59	0.61	0.58	0.60	0.60	1.79%	358,079
Feb 17, 2026	0.58	0.60	0.57	0.59	0.59	4.11%	1,939,031
Feb 13, 2026	0.56	0.58	0.55	0.57	0.57	2.33%	288,078
Feb 12, 2026	0.56	0.56	0.55	0.56	0.56	-0.25%	159,853
Feb 11, 2026	0.56	0.56	0.55	0.56	0.56	0.22%	188,512
Feb 10, 2026	0.57	0.57	0.55	0.56	0.56	-0.05%	259,359
Feb 9, 2026	0.56	0.56	0.55	0.56	0.56	-0.38%	146,295
Feb 6, 2026	0.56	0.56	0.56	0.56	0.56	0.48%	183,733
Feb 5, 2026	0.58	0.58	0.56	0.56	0.56	-3.53%	381,273
Feb 4, 2026	0.57	0.59	0.57	0.58	0.58	0.57%	697,041
Feb 3, 2026	0.57	0.58	0.56	0.57	0.57	0.49%	365,117
Feb 2, 2026	0.55	0.58	0.55	0.57	0.57	0.90%	348,652
Jan 30, 2026	0.56	0.57	0.55	0.57	0.57	-0.07%	855,174
Jan 29, 2026	0.57	0.57	0.56	0.57	0.57	0.30%	1,022,342
Jan 28, 2026	0.57	0.57	0.56	0.56	0.56	-0.91%	300,298
Jan 27, 2026	0.56	0.58	0.56	0.57	0.57	-1.28%	1,160,752
Jan 26, 2026	0.58	0.58	0.56	0.58	0.58	-0.53%	179,769
Jan 23, 2026	0.58	0.59	0.56	0.58	0.58	0.09%	192,302
Jan 22, 2026	0.57	0.59	0.56	0.58	0.58	0.05%	746,257
Jan 21, 2026	0.57	0.58	0.56	0.58	0.58	1.01%	404,749
Jan 20, 2026	0.56	0.57	0.56	0.57	0.57	1.25%	249,361
Jan 16, 2026	0.57	0.58	0.56	0.57	0.57	-0.04%	234,832
Jan 15, 2026	0.56	0.58	0.56	0.57	0.57	0.07%	224,068
Jan 14, 2026	0.56	0.57	0.56	0.57	0.57	0.21%	230,982
Jan 13, 2026	0.56	0.58	0.56	0.57	0.57	0.96%	394,782
Jan 12, 2026	0.57	0.58	0.56	0.56	0.56	-1.70%	292,312
Jan 9, 2026	0.57	0.58	0.56	0.57	0.57	0.11%	402,476
Jan 8, 2026	0.56	0.59	0.56	0.57	0.57	2.28%	702,140
Jan 7, 2026	0.55	0.57	0.55	0.56	0.56	0.51%	402,877
Jan 6, 2026	0.56	0.57	0.55	0.55	0.55	-1.98%	1,083,577
Jan 5, 2026	0.57	0.58	0.55	0.56	0.56	-2.60%	442,889
Jan 2, 2026	0.57	0.58	0.56	0.58	0.58	-0.03%	504,813
Dec 31, 2025	0.56	0.60	0.56	0.58	0.58	3.04%	1,397,437
Dec 30, 2025	0.56	0.58	0.55	0.56	0.56	0.25%	1,064,796
Dec 29, 2025	0.57	0.58	0.55	0.56	0.56	-4.49%	1,490,398
Dec 26, 2025	0.57	0.59	0.56	0.59	0.59	0.94%	1,524,890
Dec 24, 2025	0.56	0.58	0.56	0.58	0.58	2.48%	942,739
Dec 23, 2025	0.57	0.57	0.56	0.57	0.57	-1.27%	2,174,573
Dec 22, 2025	0.57	0.61	0.56	0.58	0.58	-1.77%	3,248,312
Dec 19, 2025	0.59	0.63	0.56	0.59	0.59	0.21%	7,294,504
Dec 18, 2025	0.62	0.64	0.56	0.58	0.58	-2.52%	10,165,357
Dec 17, 2025	0.72	0.75	0.56	0.60	0.60	48.99%	259,787,164
Dec 16, 2025	0.35	0.40	0.35	0.40	0.40	11.86%	2,487,084
Dec 15, 2025	0.37	0.38	0.35	0.36	0.36	-4.15%	1,576,935
Dec 12, 2025	0.41	0.41	0.37	0.38	0.38	-7.28%	1,239,398
Dec 11, 2025	0.42	0.42	0.40	0.41	0.41	0.27%	1,016,214
Dec 10, 2025	0.36	0.42	0.36	0.40	0.40	7.22%	2,013,506
Dec 9, 2025	0.37	0.39	0.37	0.38	0.38	0.80%	526,782
Dec 8, 2025	0.38	0.38	0.37	0.37	0.37	1.03%	381,216
Dec 5, 2025	0.38	0.39	0.37	0.37	0.37	-1.12%	379,045
Dec 4, 2025	0.38	0.38	0.37	0.37	0.37	-0.13%	395,340
Dec 3, 2025	0.36	0.38	0.36	0.37	0.37	4.75%	384,620
Dec 2, 2025	0.37	0.37	0.35	0.36	0.36	-2.11%	590,020
Dec 1, 2025	0.38	0.38	0.35	0.37	0.37	-5.19%	740,076
Nov 28, 2025	0.38	0.40	0.38	0.39	0.39	2.50%	371,540
Nov 26, 2025	0.38	0.40	0.36	0.38	0.38	-1.88%	1,041,129
Nov 25, 2025	0.35	0.39	0.35	0.38	0.38	4.99%	781,863
Nov 24, 2025	0.34	0.37	0.34	0.37	0.37	3.69%	679,731
Nov 21, 2025	0.34	0.37	0.34	0.35	0.35	1.03%	252,494
Nov 20, 2025	0.36	0.37	0.34	0.35	0.35	-3.30%	1,236,003
Nov 19, 2025	0.37	0.39	0.36	0.36	0.36	-5.38%	617,626
Nov 18, 2025	0.36	0.38	0.35	0.38	0.38	2.53%	1,431,342
Nov 17, 2025	0.37	0.40	0.36	0.37	0.37	-0.80%	2,417,210
Nov 14, 2025	0.35	0.39	0.35	0.37	0.37	1.38%	1,559,942
Nov 13, 2025	0.35	0.38	0.35	0.37	0.37	4.83%	1,650,693
Nov 12, 2025	0.35	0.36	0.35	0.35	0.35	-1.65%	741,434
Nov 11, 2025	0.35	0.36	0.35	0.36	0.36	-1.32%	913,586
Nov 10, 2025	0.35	0.37	0.35	0.36	0.36	3.04%	1,105,204
Nov 7, 2025	0.36	0.38	0.34	0.35	0.35	-0.31%	3,217,549
Nov 6, 2025	0.35	0.37	0.33	0.35	0.35	4.59%	3,422,079
Nov 5, 2025	0.32	0.35	0.32	0.34	0.34	3.14%	512,857
Nov 4, 2025	0.33	0.35	0.33	0.33	0.33	-5.37%	1,138,702
Nov 3, 2025	0.36	0.37	0.34	0.35	0.35	-2.67%	1,064,449
Oct 31, 2025	0.36	0.37	0.35	0.36	0.36	-2.92%	1,165,246
Oct 30, 2025	0.34	0.39	0.34	0.37	0.37	5.71%	5,219,053
Oct 29, 2025	0.35	0.36	0.33	0.35	0.35	-1.62%	3,066,222
Oct 28, 2025	0.36	0.37	0.35	0.35	0.35	-2.41%	987,164
Oct 27, 2025	0.37	0.38	0.36	0.36	0.36	-3.29%	890,337
Oct 24, 2025	0.37	0.38	0.37	0.37	0.37	0.92%	856,265
Oct 23, 2025	0.34	0.37	0.34	0.37	0.37	5.78%	1,448,473
Oct 22, 2025	0.36	0.37	0.34	0.35	0.35	-3.53%	2,241,297
Oct 21, 2025	0.38	0.38	0.35	0.36	0.36	-3.59%	1,314,111
Oct 20, 2025	0.37	0.39	0.37	0.38	0.38	-0.58%	1,088,216
Oct 17, 2025	0.35	0.38	0.35	0.38	0.38	4.79%	1,267,656
Oct 16, 2025	0.38	0.40	0.36	0.36	0.36	-4.68%	1,694,703
Oct 15, 2025	0.39	0.41	0.38	0.38	0.38	-2.92%	1,990,048
Oct 14, 2025	0.36	0.39	0.34	0.39	0.39	5.86%	2,912,926