Vaccinex, Inc. - VCNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 28, 2025	0.7	0.7	0.7	0.7	0.68	1,401
November 26, 2025	0.31	0.67	0.67	0.68	0.3	22
November 25, 2025	0.36	0.7	0.7	0.7	0.36	307
November 24, 2025	0.68	0.68	0.68	0.68	0.68	118
November 21, 2025	0.7	0.7	0.7	0.7	0.7	116
November 20, 2025	0.39	0.7	0.7	0.7	0.39	729
November 19, 2025	0.41	0.69	0.69	0.69	0.39	1,700
November 18, 2025	0.66	0.66	0.66	0.66	0.66	1
November 17, 2025	0.7	0.66	0.66	0.7	0.66	1,603
November 14, 2025	0.38	0.7	0.7	0.7	0.38	1,200
November 13, 2025	0.7	0.48	0.48	0.7	0.48	1,400
November 12, 2025	0.5	0.5	0.5	0.5	0.5	400
November 11, 2025	0.5	0.48	0.48	0.5	0.42	15,100
November 10, 2025	0.46	0.38	0.38	0.46	0.38	1,127
November 07, 2025	0.71	0.7	0.7	0.73	0.61	3,207
November 06, 2025	0.76	0.45	0.45	0.76	0.45	1,400
November 05, 2025	0.88	0.34	0.34	0.88	0.34	700
November 04, 2025	0.51	0.51	0.51	0.51	0.51	1
November 03, 2025	0.55	0.51	0.51	0.55	0.48	9,700
October 31, 2025	0.55	0.63	0.63	0.63	0.55	2,739
October 30, 2025	0.58	0.69	0.69	0.71	0.58	1,746
October 29, 2025	0.68	0.68	0.68	0.68	0.68	1,746
October 28, 2025	0.72	0.72	0.72	0.72	0.72	0
October 27, 2025	0.74	0.72	0.72	0.74	0.7	5,600
October 24, 2025	0.73	0.88	0.88	0.88	0.73	1,800
October 23, 2025	0.9	0.88	0.88	0.92	0.88	2,722
October 22, 2025	0.77	0.87	0.87	0.9	0.71	4,200
October 21, 2025	0.92	0.91	0.91	0.92	0.74	700
October 20, 2025	0.97	0.97	0.97	0.97	0.9	2,000
October 17, 2025	0.48	0.48	0.48	0.48	0.48	29
October 16, 2025	0.48	0.48	0.48	0.48	0.48	0
October 15, 2025	0.48	0.48	0.48	0.48	0.48	905
October 14, 2025	0.52	0.52	0.52	0.52	0.52	0
October 13, 2025	0.52	0.52	0.52	0.52	0.52	503
October 10, 2025	0.51	0.51	0.51	0.51	0.51	0
October 09, 2025	0.51	0.51	0.51	0.51	0.51	0
October 08, 2025	0.51	0.51	0.51	0.51	0.51	0
October 07, 2025	0.53	0.51	0.51	0.53	0.5	3,096
October 06, 2025	0.64	0.64	0.64	0.64	0.64	38
October 03, 2025	0.64	0.64	0.64	0.64	0.64	16
October 02, 2025	0.57	0.64	0.64	1.13	0.57	3,748
October 01, 2025	0.62	0.62	0.62	0.62	0.62	0
September 30, 2025	0.62	0.62	0.62	0.62	0.62	0
September 29, 2025	0.76	0.62	0.62	0.76	0.61	2,500
September 26, 2025	0.7	0.74	0.74	1	0.7	9,216
September 25, 2025	0.55	0.55	0.55	0.55	0.55	222
September 24, 2025	0.6	0.59	0.59	0.6	0.59	646
September 23, 2025	0.55	0.59	0.59	0.59	0.55	1,400
September 22, 2025	0.65	0.7	0.7	0.7	0.56	1,100
September 19, 2025	0.7	0.7	0.7	0.7	0.7	400
September 18, 2025	0.55	0.7	0.7	0.7	0.55	400
September 17, 2025	0.7	0.68	0.68	0.7	0.55	1,700
September 16, 2025	0.7	0.68	0.68	0.7	0.68	409
September 15, 2025	0.7	0.7	0.7	0.7	0.67	2,640
September 12, 2025	0.63	0.63	0.63	0.63	0.63	200
September 11, 2025	0.7	0.6	0.6	0.7	0.6	3,209
September 10, 2025	0.55	0.55	0.55	0.55	0.55	7
September 09, 2025	0.55	0.55	0.55	0.55	0.55	317
September 08, 2025	0.77	0.54	0.54	0.77	0.54	1,000
September 05, 2025	1.13	0.53	0.53	1.13	0.53	1,521

Vaccinex, Inc. (VCNX) OTC