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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1	1.12	1.12	1.12	1	213
January 12, 2026	1	1	1	1.02	1	4,100
January 09, 2026	1.34	1	1	1.35	1	2,900
January 08, 2026	0.98	0.98	0.98	1.1	0.98	526
January 07, 2026	1.25	0.91	0.91	1.25	0.91	2,347
January 06, 2026	1.2	1.3	1.3	1.35	1.15	7,634
January 05, 2026	1.1	1.1	1.1	1.1	1.1	600
January 02, 2026	1.2	1.13	1.13	1.2	1.13	3,437
December 31, 2025	1.08	1.08	1.08	1.08	1.08	1,400
December 30, 2025	1.01	1	1	1.03	1	14,405
December 29, 2025	1.05	1.01	1.01	1.1	1.01	2,000
December 26, 2025	1.18	1.09	1.09	1.18	1.01	5,839
December 24, 2025	0.78	1.09	1.09	1.18	0.78	12,800
December 23, 2025	0.92	0.71	0.71	1.15	0.71	9,611
December 22, 2025	0.79	0.7	0.7	0.79	0.7	16,847
December 19, 2025	0.7	0.79	0.79	0.9	0.52	28,800
December 18, 2025	0.56	0.69	0.69	0.7	0.56	14,000
December 17, 2025	0.6	0.6	0.6	0.6	0.6	65
December 16, 2025	0.6	0.6	0.6	0.6	0.6	1,200
December 15, 2025	0.57	0.57	0.57	0.57	0.57	200
December 12, 2025	0.5	0.5	0.5	0.5	0.5	229
December 11, 2025	0.7	0.5	0.5	0.7	0.5	511
December 10, 2025	0.67	0.67	0.67	0.67	0.67	205
December 09, 2025	0.7	0.67	0.67	0.7	0.5	706
December 08, 2025	0.7	0.7	0.7	0.7	0.7	800
December 05, 2025	0.7	0.7	0.7	0.7	0.7	24
December 04, 2025	0.7	0.7	0.7	0.7	0.7	600
December 03, 2025	0.37	0.69	0.69	0.69	0.37	1,300
December 02, 2025	0.37	0.37	0.37	0.37	0.37	6
December 01, 2025	0.7	0.7	0.7	0.7	0.67	3,824
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

Vaccinex, Inc. (VCNX) OTC