5 DAY PERFORMANCE
+101.43%
1 MONTH PERFORMANCE
+93.15%
3 MONTH PERFORMANCE
+43.88%
6 MONTH PERFORMANCE
+11.90%
YEAR-TO-DATE PERFORMANCE
+43.88%
1 YEAR PERFORMANCE
-83.53%
Vaccinex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/28/2025 | $0.88 | $0.83 (-5.67%) | $0.88 | $0.83 | 1.00 K | $1.74 M |
| 07/25/2025 | $0.77 | $0.71 (-7.47%) | $0.77 | $0.71 | 2.80 K | $1.49 M |
| 07/24/2025 | $0.97 | $0.70 (-27.6%) | $0.98 | $0.70 | 700 | $1.47 M |
| 07/23/2025 | $0.98 | $0.99 (1%) | $1.15 | $0.59 | 11.80 K | $2.08 M |
| 07/22/2025 | $0.95 | $1.05 (11.11%) | $1.05 | $0.59 | 600 | $2.20 M |
| 07/21/2025 | $0.98 | $1.02 (4.08%) | $1.02 | $0.98 | 322 | $2.14 M |
| 07/18/2025 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 202 | $1.91 M |
| 07/17/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 348 | $1.85 M |
| 07/16/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.87 | 427 | $1.83 M |
| 07/15/2025 | $0.96 | $0.98 (2.09%) | $0.98 | $0.96 | 600 | $2.06 M |
| 07/14/2025 | $0.98 | $0.97 (-1.02%) | $0.98 | $0.65 | 425 | $2.04 M |
| 07/11/2025 | $0.94 | $0.94 (0%) | $0.94 | $0.94 | 228 | $1.97 M |
| 07/10/2025 | $0.95 | $0.99 (4.21%) | $0.99 | $0.95 | 625 | $2.08 M |
| 07/09/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 107 | $1.87 M |
| 07/08/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 200 | $1.87 M |
| 07/07/2025 | $0.70 | $0.80 (14.29%) | $0.80 | $0.70 | 4.10 K | $1.68 M |
| 07/03/2025 | $0.73 | $0.70 (-4.18%) | $0.73 | $0.58 | 1.92 K | $1.47 M |
| 07/02/2025 | $0.75 | $0.73 (-2.66%) | $0.75 | $0.73 | 700 | $1.53 M |
| 07/01/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 117 | $1.57 M |
| 06/30/2025 | $0.75 | $0.73 (-2.67%) | $0.75 | $0.60 | 826 | $1.53 M |
| 06/27/2025 | $0.80 | $0.73 (-8.75%) | $0.80 | $0.58 | 7.55 K | $1.53 M |
| 06/26/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 0 | $1.68 M |
| 06/25/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 300 | $1.68 M |
| 06/24/2025 | $0.66 | $0.66 (0%) | $0.66 | $0.66 | 500 | $1.39 M |
| 06/23/2025 | $0.71 | $0.78 (9.86%) | $0.80 | $0.57 | 11.80 K | $1.64 M |
| 06/20/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 5 | $1.49 M |
| 06/18/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 1 | $1.49 M |
| 06/17/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 0 | $1.49 M |
| 06/16/2025 | $0.71 | $0.71 (0%) | $0.72 | $0.71 | 3.60 K | $1.49 M |
| 06/13/2025 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 1.00 K | $1.72 M |
| 06/12/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 1 | $1.68 M |
| 06/11/2025 | $0.73 | $0.80 (9.59%) | $0.80 | $0.73 | 700 | $1.68 M |
| 06/10/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 500 | $1.85 M |
| 06/09/2025 | $0.72 | $0.90 (25%) | $0.93 | $0.72 | 600 | $1.89 M |
| 06/06/2025 | $0.72 | $0.86 (19.44%) | $0.86 | $0.72 | 504 | $1.81 M |
| 06/05/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 0 | $1.49 M |
| 06/04/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 97 | $1.49 M |
| 06/03/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 500 | $1.49 M |
| 06/02/2025 | $1.22 | $0.72 (-40.98%) | $1.22 | $0.72 | 928 | $1.51 M |
| 05/30/2025 | $0.92 | $0.92 (0%) | $0.92 | $0.87 | 1.52 K | $1.93 M |
| 05/29/2025 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 1 | $1.95 M |
| 05/28/2025 | $0.94 | $0.93 (-1.06%) | $0.94 | $0.93 | 600 | $1.95 M |
| 05/27/2025 | $0.63 | $0.92 (46.03%) | $0.95 | $0.63 | 2.10 K | $1.93 M |
| 05/23/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 0 | $1.43 M |
| 05/22/2025 | $0.97 | $0.68 (-29.9%) | $0.97 | $0.63 | 3.90 K | $1.43 M |
| 05/21/2025 | $0.72 | $0.66 (-8.33%) | $0.72 | $0.66 | 1.10 K | $1.39 M |
| 05/20/2025 | $0.69 | $0.69 (0%) | $0.69 | $0.69 | 400 | $1.45 M |
| 05/19/2025 | $0.65 | $0.92 (41.54%) | $1.02 | $0.65 | 1.50 K | $1.93 M |
| 05/16/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 81 | $2.18 M |
| 05/15/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 0 | $2.18 M |
| 05/14/2025 | $1.04 | $1.04 (0%) | $1.04 | $0.68 | 2.30 K | $2.18 M |
| 05/13/2025 | $0.98 | $1.04 (6.12%) | $1.05 | $0.70 | 800 | $2.18 M |
| 05/12/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 200 | $2.06 M |
| 05/09/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 1.70 K | $1.43 M |
| 05/08/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 100 | $2.06 M |
| 05/07/2025 | $0.81 | $0.69 (-14.81%) | $0.81 | $0.69 | 1.30 K | $1.45 M |
| 05/06/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 100 | $2.10 M |
| 05/05/2025 | $1.19 | $1.00 (-15.97%) | $1.19 | $1.00 | 3.70 K | $2.10 M |
| 05/02/2025 | $1.00 | $0.67 (-33%) | $1.04 | $0.67 | 3.70 K | $1.41 M |
| 05/01/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 0 | $2.06 M |
| 04/30/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 0 | $2.06 M |
| 04/29/2025 | $0.60 | $0.98 (63.33%) | $0.98 | $0.60 | 2.40 K | $2.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
