VYNE Therapeutics Inc. - VYNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.36	0.37	0.37	0.38	0.36	384,620
December 02, 2025	0.37	0.36	0.36	0.37	0.35	590,020
December 01, 2025	0.38	0.37	0.37	0.38	0.35	621,524
November 28, 2025	0.38	0.39	0.39	0.4	0.38	371,540
November 26, 2025	0.38	0.38	0.38	0.4	0.36	1.04M
November 25, 2025	0.35	0.38	0.38	0.39	0.35	781,900
November 24, 2025	0.34	0.37	0.37	0.37	0.34	679,731
November 21, 2025	0.34	0.35	0.35	0.37	0.34	252,494
November 20, 2025	0.36	0.35	0.35	0.37	0.34	1.24M
November 19, 2025	0.37	0.36	0.36	0.39	0.36	617,626
November 18, 2025	0.36	0.38	0.38	0.38	0.35	1.43M
November 17, 2025	0.37	0.37	0.37	0.4	0.36	2.42M
November 14, 2025	0.35	0.37	0.37	0.39	0.35	1.56M
November 13, 2025	0.35	0.37	0.37	0.38	0.35	1.65M
November 12, 2025	0.35	0.35	0.35	0.36	0.35	741,434
November 11, 2025	0.35	0.36	0.36	0.36	0.35	909,500
November 10, 2025	0.35	0.36	0.36	0.37	0.35	1.11M
November 07, 2025	0.36	0.35	0.35	0.38	0.34	3.22M
November 06, 2025	0.35	0.35	0.35	0.37	0.33	3.42M
November 05, 2025	0.32	0.34	0.34	0.35	0.32	512,900
November 04, 2025	0.33	0.33	0.33	0.35	0.33	1.1M
November 03, 2025	0.36	0.35	0.35	0.37	0.34	1.06M
October 31, 2025	0.36	0.36	0.36	0.37	0.35	1.17M
October 30, 2025	0.34	0.37	0.37	0.39	0.34	5.22M
October 29, 2025	0.35	0.35	0.35	0.36	0.33	3.07M
October 28, 2025	0.36	0.35	0.35	0.37	0.35	987,164
October 27, 2025	0.37	0.36	0.36	0.38	0.36	890,337
October 24, 2025	0.37	0.37	0.37	0.38	0.37	856,300
October 23, 2025	0.34	0.37	0.37	0.37	0.34	1.45M
October 22, 2025	0.36	0.35	0.35	0.37	0.34	2.24M
October 21, 2025	0.38	0.36	0.36	0.38	0.35	1.28M
October 20, 2025	0.37	0.38	0.38	0.39	0.37	1.09M
October 17, 2025	0.35	0.38	0.38	0.38	0.35	1.27M
October 16, 2025	0.38	0.36	0.36	0.4	0.36	1.69M
October 15, 2025	0.39	0.38	0.38	0.41	0.38	1.99M
October 14, 2025	0.36	0.39	0.39	0.39	0.34	2.91M
October 13, 2025	0.36	0.37	0.37	0.39	0.36	2.63M
October 10, 2025	0.41	0.37	0.37	0.41	0.35	3.16M
October 09, 2025	0.42	0.41	0.41	0.43	0.4	2.58M
October 08, 2025	0.44	0.43	0.43	0.46	0.4	9.57M
October 07, 2025	0.37	0.41	0.41	0.42	0.36	8M
October 06, 2025	0.38	0.36	0.36	0.38	0.35	3.27M
October 03, 2025	0.32	0.37	0.37	0.38	0.32	12.26M
October 02, 2025	0.34	0.32	0.32	0.34	0.32	1.21M
October 01, 2025	0.33	0.34	0.34	0.34	0.33	1.75M
September 30, 2025	0.32	0.34	0.34	0.35	0.32	1.8M
September 29, 2025	0.34	0.33	0.33	0.34	0.33	933,447
September 26, 2025	0.33	0.33	0.33	0.34	0.32	1.46M
September 25, 2025	0.32	0.32	0.32	0.33	0.32	996,639
September 24, 2025	0.33	0.32	0.32	0.33	0.32	1.34M
September 23, 2025	0.32	0.33	0.33	0.34	0.3	3.74M
September 22, 2025	0.31	0.32	0.32	0.32	0.3	1.73M
September 19, 2025	0.32	0.3	0.3	0.32	0.3	2.66M
September 18, 2025	0.31	0.31	0.31	0.31	0.29	2.06M
September 17, 2025	0.31	0.3	0.3	0.31	0.29	1.41M
September 16, 2025	0.31	0.31	0.31	0.32	0.3	2.26M
September 15, 2025	0.31	0.31	0.31	0.32	0.3	1.75M
September 12, 2025	0.32	0.31	0.31	0.32	0.3	1.21M
September 11, 2025	0.29	0.32	0.32	0.33	0.29	2.21M
September 10, 2025	0.28	0.31	0.31	0.31	0.28	1.32M

VYNE Therapeutics Inc. (VYNE) NASDAQ