5 DAY PERFORMANCE
-13.64%
1 MONTH PERFORMANCE
+42.50%
3 MONTH PERFORMANCE
-8.65%
6 MONTH PERFORMANCE
-58.82%
YEAR-TO-DATE PERFORMANCE
-57.46%
1 YEAR PERFORMANCE
-22.55%
VYNE Therapeutics Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $1.49 | $1.43 (-4.03%) | $1.49 | $1.32 | 1.07 M | $61.02 M |
07/02/2025 | $1.66 | $1.51 (-9.04%) | $1.72 | $1.47 | 2.64 M | $64.44 M |
07/01/2025 | $1.65 | $1.77 (7.27%) | $1.96 | $1.64 | 1.89 M | $75.53 M |
06/30/2025 | $1.47 | $1.65 (12.24%) | $1.69 | $1.45 | 1.06 M | $70.41 M |
06/27/2025 | $1.62 | $1.42 (-12.35%) | $1.72 | $1.40 | 1.24 M | $60.60 M |
06/26/2025 | $1.39 | $1.62 (16.55%) | $1.75 | $1.36 | 4.98 M | $69.13 M |
06/25/2025 | $1.10 | $1.37 (24.55%) | $1.59 | $1.08 | 7.54 M | $58.46 M |
06/24/2025 | $0.93 | $1.06 (14.3%) | $1.11 | $0.92 | 1.10 M | $45.23 M |
06/23/2025 | $0.89 | $0.91 (2.71%) | $0.93 | $0.89 | 158.90 K | $39.01 M |
06/20/2025 | $0.97 | $0.89 (-7.77%) | $0.97 | $0.85 | 414.22 K | $37.98 M |
06/18/2025 | $0.94 | $0.94 (0.04%) | $0.96 | $0.90 | 153.41 K | $40.13 M |
06/17/2025 | $0.92 | $0.92 (-0.15%) | $0.95 | $0.89 | 176.20 K | $39.20 M |
06/16/2025 | $0.93 | $0.91 (-2.04%) | $0.96 | $0.88 | 283.50 K | $38.88 M |
06/13/2025 | $0.88 | $0.90 (2.2%) | $0.91 | $0.88 | 110.82 K | $38.38 M |
06/12/2025 | $0.93 | $0.89 (-4.32%) | $0.97 | $0.88 | 306.50 K | $37.97 M |
06/11/2025 | $0.96 | $0.92 (-3.98%) | $0.99 | $0.92 | 1.11 M | $39.34 M |
06/10/2025 | $0.99 | $0.96 (-2.53%) | $1.00 | $0.96 | 516.01 K | $40.97 M |
06/09/2025 | $1.02 | $0.96 (-5.98%) | $1.02 | $0.95 | 258.20 K | $40.92 M |
06/06/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.96 | 265.25 K | $42.67 M |
06/05/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.96 | 85.12 K | $42.67 M |
06/04/2025 | $1.00 | $0.99 (-1%) | $1.02 | $0.95 | 127.70 K | $42.25 M |
06/03/2025 | $0.92 | $1.00 (8.45%) | $1.04 | $0.91 | 349.57 K | $42.57 M |
06/02/2025 | $0.97 | $0.93 (-3.83%) | $0.98 | $0.92 | 237.53 K | $39.60 M |
05/30/2025 | $0.96 | $0.95 (-1.04%) | $0.99 | $0.95 | 91.95 K | $40.54 M |
05/29/2025 | $0.99 | $0.97 (-2.13%) | $0.99 | $0.96 | 115.94 K | $41.18 M |
05/28/2025 | $1.00 | $0.98 (-2.5%) | $1.02 | $0.97 | 107.70 K | $41.61 M |
05/27/2025 | $1.08 | $1.00 (-7.41%) | $1.09 | $0.99 | 318.47 K | $42.67 M |
05/23/2025 | $0.98 | $1.04 (6.12%) | $1.08 | $0.96 | 1.33 M | $44.38 M |
05/22/2025 | $1.02 | $1.00 (-1.96%) | $1.06 | $0.99 | 282.53 K | $42.67 M |
05/21/2025 | $1.15 | $1.00 (-13.04%) | $1.15 | $1.00 | 754.01 K | $42.67 M |
05/20/2025 | $1.22 | $1.15 (-5.74%) | $1.25 | $1.14 | 250.90 K | $49.07 M |
05/19/2025 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.18 | 261.82 K | $52.06 M |
05/16/2025 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.21 | 101.20 K | $52.06 M |
05/15/2025 | $1.26 | $1.25 (-0.79%) | $1.32 | $1.23 | 74.60 K | $53.34 M |
05/14/2025 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.25 | 79.10 K | $53.77 M |
05/13/2025 | $1.25 | $1.31 (4.8%) | $1.33 | $1.22 | 187.00 K | $55.90 M |
05/12/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.18 | 277.23 K | $53.34 M |
05/09/2025 | $1.27 | $1.30 (2.36%) | $1.33 | $1.26 | 81.84 K | $55.47 M |
05/08/2025 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.28 | 219.30 K | $55.36 M |
05/07/2025 | $1.36 | $1.37 (0.74%) | $1.37 | $1.33 | 263.32 K | $58.35 M |
05/06/2025 | $1.40 | $1.35 (-3.57%) | $1.43 | $1.32 | 116.40 K | $57.49 M |
05/05/2025 | $1.38 | $1.43 (3.62%) | $1.44 | $1.32 | 138.73 K | $60.90 M |
05/02/2025 | $1.35 | $1.37 (1.48%) | $1.39 | $1.34 | 134.54 K | $58.35 M |
05/01/2025 | $1.32 | $1.34 (1.52%) | $1.35 | $1.29 | 96.84 K | $57.07 M |
04/30/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.27 | 395.62 K | $56.64 M |
04/29/2025 | $1.42 | $1.41 (-0.7%) | $1.50 | $1.37 | 162.10 K | $60.05 M |
04/28/2025 | $1.45 | $1.44 (-0.69%) | $1.54 | $1.36 | 212.74 K | $61.33 M |
04/25/2025 | $1.46 | $1.43 (-2.05%) | $1.50 | $1.28 | 1.67 M | $60.90 M |
04/24/2025 | $1.99 | $1.88 (-5.53%) | $1.99 | $1.83 | 121.83 K | $80.07 M |
04/23/2025 | $1.90 | $1.84 (-3.16%) | $1.98 | $1.83 | 60.24 K | $78.36 M |
04/22/2025 | $1.82 | $1.86 (2.2%) | $1.89 | $1.77 | 133.00 K | $79.21 M |
04/21/2025 | $1.84 | $1.79 (-2.72%) | $1.88 | $1.75 | 59.40 K | $76.23 M |
04/17/2025 | $1.80 | $1.85 (2.78%) | $1.89 | $1.80 | 79.30 K | $78.79 M |
04/16/2025 | $1.83 | $1.81 (-1.09%) | $1.88 | $1.76 | 115.10 K | $77.08 M |
04/15/2025 | $1.78 | $1.82 (2.25%) | $1.93 | $1.78 | 146.00 K | $77.51 M |
04/14/2025 | $1.56 | $1.75 (12.18%) | $1.79 | $1.56 | 178.12 K | $74.53 M |
04/11/2025 | $1.52 | $1.56 (2.63%) | $1.56 | $1.46 | 66.50 K | $66.44 M |
04/10/2025 | $1.64 | $1.48 (-9.76%) | $1.67 | $1.46 | 104.14 K | $63.03 M |
04/09/2025 | $1.50 | $1.62 (8%) | $1.68 | $1.46 | 224.63 K | $68.99 M |
04/08/2025 | $1.63 | $1.51 (-7.36%) | $1.79 | $1.49 | 118.51 K | $64.31 M |
04/07/2025 | $1.54 | $1.54 (0%) | $1.61 | $1.44 | 166.00 K | $65.59 M |