VYNE Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.64	0.65	0.62	0.64	0.64	0.22%	110,816
Apr 27, 2026	0.65	0.65	0.64	0.64	0.64	-1.02%	26,681
Apr 24, 2026	0.64	0.65	0.63	0.65	0.65	0.77%	76,809
Apr 23, 2026	0.65	0.65	0.64	0.64	0.64	-1.10%	32,166
Apr 22, 2026	0.63	0.65	0.63	0.65	0.65	1.16%	45,101
Apr 21, 2026	0.63	0.65	0.63	0.64	0.64	1.06%	148,474
Apr 20, 2026	0.61	0.64	0.61	0.63	0.63	3.79%	440,953
Apr 17, 2026	0.62	0.63	0.61	0.61	0.61	-1.21%	182,621
Apr 16, 2026	0.61	0.63	0.61	0.62	0.62	-0.37%	85,279
Apr 15, 2026	0.62	0.63	0.60	0.62	0.62	-0.48%	59,642
Apr 14, 2026	0.61	0.63	0.61	0.62	0.62	-0.30%	92,340
Apr 13, 2026	0.61	0.62	0.61	0.62	0.62	2.43%	41,926
Apr 10, 2026	0.61	0.61	0.61	0.61	0.61	-0.41%	101,039
Apr 9, 2026	0.62	0.62	0.60	0.61	0.61	0.41%	38,434
Apr 8, 2026	0.59	0.63	0.59	0.61	0.61	2.87%	95,435
Apr 7, 2026	0.60	0.62	0.59	0.59	0.59	-1.77%	46,741
Apr 6, 2026	0.61	0.62	0.60	0.60	0.60	0.45%	170,657
Apr 2, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	117,839
Apr 1, 2026	0.60	0.62	0.59	0.61	0.61	1.42%	120,609
Mar 31, 2026	0.58	0.61	0.58	0.60	0.60	1.62%	148,801
Mar 30, 2026	0.59	0.59	0.57	0.59	0.59	-0.54%	133,203
Mar 27, 2026	0.62	0.62	0.59	0.59	0.59	-4.26%	134,137
Mar 26, 2026	0.62	0.63	0.60	0.62	0.62	0.23%	250,683
Mar 25, 2026	0.62	0.63	0.60	0.62	0.62	1.90%	189,916
Mar 24, 2026	0.61	0.62	0.60	0.60	0.60	-1.61%	195,232
Mar 23, 2026	0.62	0.62	0.61	0.61	0.61	-2.46%	86,409
Mar 20, 2026	0.61	0.63	0.60	0.63	0.63	0.86%	280,627
Mar 19, 2026	0.59	0.63	0.58	0.62	0.62	6.82%	504,940
Mar 18, 2026	0.60	0.62	0.58	0.58	0.58	-4.52%	151,888
Mar 17, 2026	0.61	0.61	0.59	0.61	0.61	0.53%	155,797
Mar 16, 2026	0.60	0.62	0.59	0.61	0.61	3.03%	372,955
Mar 13, 2026	0.59	0.61	0.58	0.59	0.59	0.66%	235,525
Mar 12, 2026	0.60	0.60	0.58	0.59	0.59	-2.10%	141,564
Mar 11, 2026	0.60	0.61	0.59	0.60	0.60	-0.30%	172,098
Mar 10, 2026	0.59	0.61	0.59	0.60	0.60	1.97%	114,333
Mar 9, 2026	0.59	0.60	0.58	0.59	0.59	-0.82%	69,947
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