Vaxfab Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	51.99	51.99	50.30	51.94	51.94	1.48%	1,201
May 26, 2026	52.00	52.00	50.50	51.18	51.18	-1.43%	271
May 25, 2026	52.50	52.50	50.10	51.92	51.92	2.20%	2,769
May 22, 2026	49.26	52.50	49.00	50.80	50.80	2.52%	36,484
May 21, 2026	50.10	50.50	49.00	49.55	49.55	-0.90%	5,738
May 20, 2026	49.51	50.60	48.13	50.00	50.00	1.40%	38,183
May 19, 2026	49.86	50.15	49.25	49.31	49.31	-2.26%	21,958
May 18, 2026	49.26	50.87	49.00	50.45	50.45	1.92%	18,335
May 15, 2026	50.01	50.10	49.50	49.50	49.50	-0.26%	3,729
May 14, 2026	49.86	50.84	49.62	49.63	49.63	-0.96%	12,543
May 13, 2026	50.00	51.50	49.51	50.11	50.11	1.85%	5,947
May 12, 2026	50.06	51.00	49.03	49.20	49.20	-1.60%	7,333
May 11, 2026	50.48	51.00	48.99	50.00	50.00	0.10%	15,546
May 8, 2026	49.54	50.00	49.53	49.95	49.95	0.85%	15,355
May 7, 2026	51.00	51.00	49.50	49.53	49.53	-4.35%	4,440
May 6, 2026	52.50	52.50	51.00	51.78	51.78	2.80%	421
May 5, 2026	49.00	50.50	49.00	50.37	50.37	1.74%	6,857
May 4, 2026	51.98	51.98	49.50	49.51	49.51	-0.54%	7,380
Apr 30, 2026	50.90	50.90	49.00	49.78	49.78	-0.34%	16,725
Apr 29, 2026	49.79	51.39	48.50	49.95	49.95	0.38%	14,380
Apr 28, 2026	49.51	50.51	48.60	49.76	49.76	-0.44%	56,395
Apr 27, 2026	48.50	51.49	48.50	49.98	49.98	0.64%	15,352
Apr 24, 2026	52.00	52.00	49.50	49.66	49.66	-3.40%	5,838
Apr 23, 2026	55.99	55.99	50.00	51.41	51.41	1.06%	21,357
Apr 22, 2026	50.25	51.50	48.00	50.87	50.87	3.58%	23,661
Apr 21, 2026	45.01	51.20	44.00	49.11	49.11	9.30%	79,458
Apr 20, 2026	48.00	48.00	43.00	44.93	44.93	-0.75%	17,968
Apr 17, 2026	46.00	46.81	44.50	45.27	45.27	2.47%	18,574
Apr 16, 2026	43.51	46.00	42.55	44.18	44.18	1.01%	35,776
Apr 15, 2026	42.10	45.00	42.10	43.74	43.74	-0.05%	30,719
Apr 13, 2026	44.50	45.50	42.59	43.76	43.76	-2.56%	11,079
Apr 10, 2026	43.59	45.00	42.10	44.91	44.91	3.03%	147,788
Apr 9, 2026	45.00	45.99	42.25	43.59	43.59	-5.22%	7,943
Apr 8, 2026	44.99	47.00	44.01	45.99	45.99	4.59%	21,941
Apr 7, 2026	43.50	46.79	42.60	43.97	43.97	3.09%	19,279
Apr 6, 2026	42.00	44.99	41.70	42.65	42.65	-0.35%	5,921
Apr 2, 2026	41.80	44.68	41.13	42.80	42.80	4.39%	13,570
Apr 1, 2026	41.00	43.84	41.00	41.00	41.00	2.86%	20,756
Mar 30, 2026	43.02	43.85	39.50	39.86	39.86	-3.16%	44,116
Mar 27, 2026	44.60	47.00	41.00	41.16	41.16	-7.71%	7,105
Mar 25, 2026	42.00	44.99	42.00	44.60	44.60	6.19%	122,536
Mar 24, 2026	43.95	44.30	41.20	42.00	42.00	2.07%	2,116
Mar 23, 2026	42.41	44.35	41.10	41.15	41.15	-4.92%	1,263
Mar 20, 2026	41.51	43.45	40.80	43.28	43.28	4.26%	2,477
Mar 19, 2026	43.95	43.95	41.50	41.51	41.51	-5.59%	4,473
Mar 18, 2026	42.69	45.22	42.00	43.97	43.97	3.51%	1,574
Mar 17, 2026	42.20	44.00	41.00	42.48	42.48	-0.54%	7,338
Mar 16, 2026	41.25	42.74	41.25	42.71	42.71	2.27%	26,583
Mar 13, 2026	41.00	42.00	40.50	41.76	41.76	1.24%	17,879
Mar 12, 2026	41.26	42.43	40.50	41.25	41.25	-0.67%	22,796