5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
+10.74%
3 MONTH PERFORMANCE
+25.07%
6 MONTH PERFORMANCE
-62.58%
YEAR-TO-DATE PERFORMANCE
-88.83%
1 YEAR PERFORMANCE
-85.38%
VYNE Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.38 | $0.37 (-1.32%) | $0.38 | $0.37 | 395.34 K | $16.00 M |
| 12/03/2025 | $0.36 | $0.37 (4.49%) | $0.38 | $0.36 | 384.62 K | $16.02 M |
| 12/02/2025 | $0.37 | $0.36 (-2.11%) | $0.37 | $0.35 | 590.02 K | $15.29 M |
| 12/01/2025 | $0.38 | $0.37 (-4.5%) | $0.38 | $0.35 | 740.10 K | $15.62 M |
| 11/28/2025 | $0.38 | $0.39 (2.39%) | $0.40 | $0.38 | 371.54 K | $16.46 M |
| 11/26/2025 | $0.38 | $0.38 (-2.21%) | $0.40 | $0.36 | 1.04 M | $16.07 M |
| 11/25/2025 | $0.35 | $0.38 (9.49%) | $0.39 | $0.35 | 781.90 K | $16.38 M |
| 11/24/2025 | $0.34 | $0.37 (6.41%) | $0.37 | $0.34 | 679.73 K | $15.60 M |
| 11/21/2025 | $0.34 | $0.35 (2.92%) | $0.37 | $0.34 | 252.50 K | $15.05 M |
| 11/20/2025 | $0.36 | $0.35 (-3.3%) | $0.37 | $0.34 | 1.24 M | $14.89 M |
| 11/19/2025 | $0.37 | $0.36 (-3.2%) | $0.39 | $0.36 | 617.63 K | $15.40 M |
| 11/18/2025 | $0.36 | $0.38 (4.39%) | $0.38 | $0.35 | 1.43 M | $16.28 M |
| 11/17/2025 | $0.37 | $0.37 (0.57%) | $0.40 | $0.36 | 2.42 M | $15.88 M |
| 11/14/2025 | $0.35 | $0.37 (5.61%) | $0.39 | $0.35 | 1.56 M | $16.00 M |
| 11/13/2025 | $0.35 | $0.37 (5.36%) | $0.38 | $0.35 | 1.65 M | $15.79 M |
| 11/12/2025 | $0.35 | $0.35 (-0.25%) | $0.36 | $0.35 | 741.43 K | $15.05 M |
| 11/11/2025 | $0.35 | $0.36 (1.76%) | $0.36 | $0.35 | 913.60 K | $15.30 M |
| 11/10/2025 | $0.35 | $0.36 (3.68%) | $0.37 | $0.35 | 1.11 M | $15.52 M |
| 11/07/2025 | $0.36 | $0.35 (-2.14%) | $0.38 | $0.34 | 3.22 M | $15.05 M |
| 11/06/2025 | $0.35 | $0.35 (2.43%) | $0.37 | $0.33 | 3.42 M | $15.11 M |
| 11/05/2025 | $0.32 | $0.34 (5.33%) | $0.35 | $0.32 | 512.90 K | $14.44 M |
| 11/04/2025 | $0.33 | $0.33 (-2.06%) | $0.35 | $0.33 | 1.14 M | $14.00 M |
| 11/03/2025 | $0.36 | $0.35 (-3%) | $0.37 | $0.34 | 1.06 M | $14.80 M |
| 10/31/2025 | $0.36 | $0.36 (-1.9%) | $0.37 | $0.35 | 1.17 M | $15.21 M |
| 10/30/2025 | $0.34 | $0.37 (6.82%) | $0.39 | $0.34 | 5.22 M | $15.67 M |
| 10/29/2025 | $0.35 | $0.35 (-0.97%) | $0.36 | $0.33 | 3.07 M | $14.82 M |
| 10/28/2025 | $0.36 | $0.35 (-1.43%) | $0.37 | $0.35 | 987.20 K | $15.06 M |
| 10/27/2025 | $0.37 | $0.36 (-2.43%) | $0.38 | $0.36 | 890.34 K | $15.44 M |
| 10/24/2025 | $0.37 | $0.37 (0.92%) | $0.38 | $0.37 | 856.30 K | $15.96 M |
| 10/23/2025 | $0.34 | $0.37 (7.78%) | $0.37 | $0.34 | 1.45 M | $15.82 M |
| 10/22/2025 | $0.36 | $0.35 (-4.06%) | $0.37 | $0.34 | 2.24 M | $14.95 M |
| 10/21/2025 | $0.38 | $0.36 (-4.02%) | $0.38 | $0.35 | 1.31 M | $15.50 M |
| 10/20/2025 | $0.37 | $0.38 (2.45%) | $0.39 | $0.37 | 1.09 M | $16.08 M |
| 10/17/2025 | $0.35 | $0.38 (7.05%) | $0.38 | $0.35 | 1.27 M | $16.17 M |
| 10/16/2025 | $0.38 | $0.36 (-4.78%) | $0.40 | $0.36 | 1.69 M | $15.43 M |
| 10/15/2025 | $0.39 | $0.38 (-2.8%) | $0.41 | $0.38 | 1.99 M | $16.19 M |
| 10/14/2025 | $0.36 | $0.39 (6.94%) | $0.39 | $0.34 | 2.91 M | $16.68 M |
| 10/13/2025 | $0.36 | $0.37 (3.77%) | $0.39 | $0.36 | 2.63 M | $15.75 M |
| 10/10/2025 | $0.41 | $0.37 (-9.76%) | $0.41 | $0.35 | 3.16 M | $15.82 M |
| 10/09/2025 | $0.42 | $0.41 (-2.36%) | $0.43 | $0.40 | 2.58 M | $17.66 M |
| 10/08/2025 | $0.44 | $0.43 (-2.27%) | $0.46 | $0.40 | 9.57 M | $18.39 M |
| 10/07/2025 | $0.37 | $0.41 (9.73%) | $0.42 | $0.36 | 8.00 M | $17.36 M |
| 10/06/2025 | $0.38 | $0.36 (-4.88%) | $0.38 | $0.35 | 3.27 M | $15.41 M |
| 10/03/2025 | $0.32 | $0.37 (16.34%) | $0.38 | $0.32 | 12.26 M | $15.92 M |
| 10/02/2025 | $0.34 | $0.32 (-4.97%) | $0.34 | $0.32 | 1.21 M | $13.82 M |
| 10/01/2025 | $0.33 | $0.34 (2.6%) | $0.34 | $0.33 | 1.75 M | $14.50 M |
| 09/30/2025 | $0.32 | $0.34 (3.59%) | $0.35 | $0.32 | 1.80 M | $14.32 M |
| 09/29/2025 | $0.34 | $0.33 (-2.75%) | $0.34 | $0.33 | 933.45 K | $14.07 M |
| 09/26/2025 | $0.33 | $0.33 (1.62%) | $0.34 | $0.32 | 1.46 M | $14.19 M |
| 09/25/2025 | $0.32 | $0.32 (-1.25%) | $0.33 | $0.32 | 996.64 K | $13.51 M |
| 09/24/2025 | $0.33 | $0.32 (-2.39%) | $0.33 | $0.32 | 1.34 M | $13.80 M |
| 09/23/2025 | $0.32 | $0.33 (4.8%) | $0.34 | $0.30 | 3.74 M | $14.29 M |
| 09/22/2025 | $0.31 | $0.32 (4.58%) | $0.32 | $0.30 | 1.73 M | $13.68 M |
| 09/19/2025 | $0.32 | $0.30 (-4.37%) | $0.32 | $0.30 | 2.72 M | $13.00 M |
| 09/18/2025 | $0.31 | $0.31 (1.31%) | $0.31 | $0.29 | 2.06 M | $13.26 M |
| 09/17/2025 | $0.30 | $0.30 (-0.23%) | $0.31 | $0.29 | 1.41 M | $13.00 M |
| 09/16/2025 | $0.31 | $0.31 (-1.45%) | $0.32 | $0.30 | 2.26 M | $13.08 M |
| 09/15/2025 | $0.31 | $0.31 (-1.38%) | $0.32 | $0.30 | 1.75 M | $13.08 M |
| 09/12/2025 | $0.32 | $0.31 (-1.74%) | $0.32 | $0.30 | 1.21 M | $13.28 M |
| 09/11/2025 | $0.29 | $0.32 (7.89%) | $0.33 | $0.29 | 2.21 M | $13.50 M |
| 09/10/2025 | $0.28 | $0.31 (8.37%) | $0.31 | $0.28 | 1.32 M | $13.13 M |
| 09/09/2025 | $0.29 | $0.29 (-1.03%) | $0.30 | $0.28 | 1.56 M | $12.27 M |
| 09/08/2025 | $0.30 | $0.29 (-2.61%) | $0.31 | $0.29 | 1.58 M | $12.47 M |
| 09/05/2025 | $0.31 | $0.30 (-4.35%) | $0.31 | $0.29 | 2.09 M | $12.79 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.
