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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	0.55	0.55	0.55	0.55	0.55	130
September 03, 2025	1	0.55	0.55	1.18	0.55	2,736
September 02, 2025	0.5	0.5	0.5	0.5	0.5	0
August 29, 2025	0.49	0.49	0.5	0.49	0.49	1,113
August 28, 2025	0.45	0.45	0.45	0.45	0.45	0
August 27, 2025	0.45	0.45	0.45	0.45	0.45	300
August 26, 2025	0.46	0.46	0.46	0.46	0.46	0
August 25, 2025	0.57	0.46	0.46	0.57	0.46	613
August 22, 2025	1	1	1	1	1	105
August 21, 2025	0.52	0.52	0.52	0.52	0.52	115
August 20, 2025	0.53	0.53	0.53	0.53	0.53	247
August 19, 2025	0.42	0.42	0.42	0.42	0.42	2
August 18, 2025	0.78	0.78	0.78	0.78	0.78	2
August 15, 2025	0.77	0.78	0.78	1.11	0.77	5,025

Vaccinex, Inc. (VCNX) OTC