Vaccinex, Inc. (VCNX)
OTCMKTS · Delayed Price · Currency is USD
1.000
+0.020 (2.04%)
At close: Jan 9, 2026
Vaccinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.34 | 1.35 | 1.00 | 1.00 | 1.00 | 2.04% | 2,897 |
| Jan 8, 2026 | 0.98 | 1.10 | 0.98 | 0.98 | 0.98 | 7.69% | 526 |
| Jan 7, 2026 | 1.25 | 1.25 | 0.91 | 0.91 | 0.91 | -30.00% | 2,347 |
| Jan 6, 2026 | 1.20 | 1.35 | 1.15 | 1.30 | 1.30 | 17.75% | 7,634 |
| Jan 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.30% | 555 |
| Jan 2, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | 5.02% | 3,437 |
| Dec 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 7.60% | 1,381 |
| Dec 30, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 14,405 |
| Dec 29, 2025 | 1.05 | 1.10 | 1.01 | 1.01 | 1.01 | -6.91% | 1,992 |
| Dec 26, 2025 | 1.18 | 1.18 | 1.02 | 1.09 | 1.09 | -0.82% | 5,839 |
| Dec 24, 2025 | 0.78 | 1.18 | 0.78 | 1.09 | 1.09 | 54.06% | 12,795 |
| Dec 23, 2025 | 0.92 | 1.15 | 0.71 | 0.71 | 0.71 | 1.44% | 9,611 |
| Dec 22, 2025 | 0.79 | 0.79 | 0.70 | 0.70 | 0.70 | -11.39% | 16,847 |
| Dec 19, 2025 | 0.70 | 0.90 | 0.52 | 0.79 | 0.79 | 14.49% | 28,773 |
| Dec 18, 2025 | 0.56 | 0.70 | 0.56 | 0.69 | 0.69 | 15.37% | 13,983 |
| Dec 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 4.93% | 1,161 |
| Dec 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 13.98% | 167 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.02% | 229 |
| Dec 11, 2025 | 0.70 | 0.70 | 0.50 | 0.50 | 0.50 | -25.37% | 511 |
| Dec 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 205 |
| Dec 9, 2025 | 0.56 | 0.67 | 0.56 | 0.67 | 0.67 | -4.27% | 310 |
| Dec 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.06% | 766 |
| 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 |