Vaccinex, Inc. (VCNX)
OTCMKTS
· Delayed Price · Currency is USD
0.6995
+0.0097 (1.40%)
At close: Dec 4, 2025
Vaccinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.39% | 564 |
| Dec 3, 2025 | 0.37 | 0.69 | 0.37 | 0.69 | 0.69 | 2.79% | 1,252 |
| Dec 2, 2025 | 0.34 | 0.67 | 0.34 | 0.67 | 0.67 | -4.10% | 2,500 |
| Dec 1, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | - | 3,824 |
| Nov 28, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 4.78% | 1,401 |
| Nov 26, 2025 | 0.31 | 0.67 | 0.31 | 0.67 | 0.67 | -4.43% | 439 |
| Nov 25, 2025 | 0.36 | 0.70 | 0.36 | 0.70 | 0.70 | 2.95% | 307 |
| Nov 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.00% | 118 |
| Nov 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.14% | 116 |
| Nov 20, 2025 | 0.39 | 0.70 | 0.39 | 0.70 | 0.70 | 1.45% | 729 |
| Nov 19, 2025 | 0.41 | 0.69 | 0.39 | 0.69 | 0.69 | 4.13% | 1,693 |
| Nov 17, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -5.27% | 1,603 |
| Nov 14, 2025 | 0.38 | 0.70 | 0.38 | 0.70 | 0.70 | 45.52% | 1,171 |
| Nov 13, 2025 | 0.70 | 0.70 | 0.48 | 0.48 | 0.48 | -4.00% | 1,417 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 367 |
| Nov 11, 2025 | 0.50 | 0.50 | 0.42 | 0.48 | 0.48 | 27.25% | 15,124 |
| Nov 10, 2025 | 0.46 | 0.46 | 0.38 | 0.38 | 0.38 | -46.04% | 1,127 |
| Nov 7, 2025 | 0.71 | 0.73 | 0.61 | 0.70 | 0.70 | 53.83% | 3,207 |
| Nov 6, 2025 | 0.76 | 0.76 | 0.45 | 0.45 | 0.45 | 35.64% | 1,364 |
| Nov 5, 2025 | 0.88 | 0.88 | 0.34 | 0.34 | 0.34 | -34.82% | 669 |
| Nov 3, 2025 | 0.55 | 0.55 | 0.48 | 0.51 | 0.51 | -18.55% | 9,654 |
| Oct 31, 2025 | 0.55 | 0.63 | 0.55 | 0.63 | 0.63 | -8.70% | 2,739 |
| Oct 30, 2025 | 0.58 | 0.71 | 0.58 | 0.69 | 0.69 | 1.02% | 1,683 |
| Oct 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.97% | 401 |
| Oct 27, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -18.06% | 5,568 |
| Oct 24, 2025 | 0.73 | 0.88 | 0.73 | 0.88 | 0.88 | -0.44% | 1,777 |
| Oct 23, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | 1.74% | 2,722 |
| Oct 22, 2025 | 0.77 | 0.90 | 0.71 | 0.87 | 0.87 | -5.14% | 4,154 |
| Oct 21, 2025 | 0.92 | 0.92 | 0.74 | 0.91 | 0.91 | -5.68% | 657 |
| Oct 20, 2025 | 0.97 | 0.97 | 0.90 | 0.97 | 0.97 | 104.08% | 1,951 |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -9.37% | 905 |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.76% | 503 |
| Oct 7, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -20.30% | 6,355 |
| Oct 2, 2025 | 0.57 | 1.13 | 0.57 | 0.64 | 0.64 | 3.23% | 3,748 |
| Sep 29, 2025 | 0.76 | 0.76 | 0.61 | 0.62 | 0.62 | -16.22% | 2,487 |
| Sep 26, 2025 | 0.70 | 1.00 | 0.70 | 0.74 | 0.74 | 34.55% | 9,216 |
| Sep 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.78% | 222 |
| Sep 24, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 0.34% | 646 |
| Sep 23, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | -15.99% | 1,360 |
| Sep 22, 2025 | 0.65 | 0.70 | 0.56 | 0.70 | 0.70 | -0.01% | 1,077 |
| Sep 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 368 |
| Sep 18, 2025 | 0.55 | 0.70 | 0.55 | 0.70 | 0.70 | 2.94% | 413 |
| Sep 17, 2025 | 0.70 | 0.70 | 0.55 | 0.68 | 0.68 | - | 1,733 |
| Sep 16, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 409 |
| Sep 15, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | 10.50% | 2,640 |
| Sep 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.58% | 153 |
| Sep 11, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | 9.09% | 3,209 |
| Sep 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.21% | 317 |
| Sep 8, 2025 | 0.77 | 0.77 | 0.54 | 0.54 | 0.54 | 2.53% | 977 |
| Sep 5, 2025 | 1.13 | 1.13 | 0.53 | 0.53 | 0.53 | -2.82% | 1,521 |