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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.6	0.59	0.59	0.6	0.59	298,976
February 19, 2026	0.59	0.6	0.6	0.6	0.57	290,935
February 18, 2026	0.59	0.6	0.6	0.61	0.58	360,432
February 17, 2026	0.57	0.59	0.59	0.6	0.56	1.94M
February 13, 2026	0.56	0.57	0.57	0.58	0.55	304,683
February 12, 2026	0.56	0.56	0.56	0.56	0.55	160,400
February 11, 2026	0.56	0.56	0.56	0.56	0.55	188,507
February 10, 2026	0.57	0.56	0.56	0.57	0.55	262,009
February 09, 2026	0.56	0.56	0.56	0.56	0.55	146,300
February 06, 2026	0.56	0.56	0.56	0.56	0.56	183,730
February 05, 2026	0.58	0.56	0.56	0.58	0.56	396,091
February 04, 2026	0.57	0.58	0.58	0.59	0.57	697,569
February 03, 2026	0.57	0.57	0.57	0.58	0.56	370,223
February 02, 2026	0.55	0.57	0.57	0.57	0.55	353,214
January 30, 2026	0.56	0.57	0.57	0.57	0.55	855,200
January 29, 2026	0.57	0.57	0.57	0.57	0.56	1.02M
January 28, 2026	0.56	0.56	0.56	0.57	0.56	305,639
January 27, 2026	0.56	0.57	0.57	0.57	0.56	1.16M
January 26, 2026	0.58	0.58	0.58	0.58	0.56	179,821
January 23, 2026	0.58	0.58	0.58	0.59	0.56	192,403
January 22, 2026	0.57	0.58	0.58	0.59	0.56	748,200
January 21, 2026	0.57	0.58	0.58	0.58	0.56	406,100
January 20, 2026	0.56	0.57	0.57	0.57	0.56	250,400
January 16, 2026	0.57	0.57	0.57	0.58	0.56	235,065
January 15, 2026	0.56	0.57	0.57	0.58	0.56	225,300
January 14, 2026	0.56	0.57	0.57	0.57	0.56	230,828
January 13, 2026	0.56	0.57	0.57	0.58	0.56	395,002
January 12, 2026	0.57	0.56	0.56	0.58	0.56	303,231
January 09, 2026	0.57	0.57	0.57	0.58	0.56	404,956
January 08, 2026	0.56	0.57	0.57	0.59	0.56	710,700
January 07, 2026	0.55	0.56	0.56	0.57	0.55	403,014
January 06, 2026	0.56	0.55	0.55	0.57	0.55	1.08M
January 05, 2026	0.57	0.56	0.56	0.58	0.55	447,700
January 02, 2026	0.57	0.58	0.58	0.58	0.56	507,714
December 31, 2025	0.56	0.58	0.58	0.6	0.56	1.4M
December 30, 2025	0.56	0.56	0.56	0.58	0.55	1.09M
December 29, 2025	0.57	0.56	0.56	0.58	0.55	1.5M
December 26, 2025	0.57	0.59	0.59	0.59	0.56	1.52M
December 24, 2025	0.56	0.58	0.58	0.58	0.56	957,900
December 23, 2025	0.57	0.57	0.57	0.57	0.56	2.2M
December 22, 2025	0.57	0.58	0.58	0.61	0.56	3.39M
December 19, 2025	0.59	0.59	0.59	0.63	0.56	7.37M
December 18, 2025	0.62	0.58	0.58	0.64	0.56	10.42M
December 17, 2025	0.72	0.6	0.6	0.75	0.56	257.87M
December 16, 2025	0.35	0.4	0.4	0.4	0.35	2.49M
December 15, 2025	0.37	0.36	0.36	0.38	0.35	1.58M
December 12, 2025	0.41	0.38	0.38	0.41	0.37	1.24M
December 11, 2025	0.42	0.41	0.41	0.42	0.4	1.02M
December 10, 2025	0.36	0.41	0.41	0.42	0.36	1.92M
December 09, 2025	0.37	0.38	0.38	0.39	0.37	526,800
December 08, 2025	0.38	0.37	0.37	0.38	0.37	381,216
December 05, 2025	0.38	0.37	0.37	0.39	0.37	379,045
December 04, 2025	0.38	0.37	0.37	0.38	0.37	395,340
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

VYNE Therapeutics Inc. (VYNE) NASDAQ