Dynavax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	15.50	15.50	15.49	15.50	15.50	-	12
Feb 6, 2026	15.49	15.50	15.49	15.50	15.50	-	278
Feb 5, 2026	15.49	15.50	15.49	15.50	15.50	0.16%	811
Feb 4, 2026	15.47	15.47	15.47	15.47	15.47	-0.06%	11
Feb 3, 2026	15.48	15.48	15.48	15.48	15.48	-0.07%	217
Feb 2, 2026	15.49	15.49	15.48	15.49	15.49	0.07%	597
Jan 30, 2026	15.48	15.49	15.48	15.48	15.48	-0.03%	218
Jan 29, 2026	15.49	15.50	15.49	15.49	15.49	-0.04%	67
Jan 28, 2026	15.51	15.51	15.48	15.49	15.49	0.07%	468
Jan 27, 2026	15.53	15.53	15.48	15.48	15.48	-0.39%	729
Jan 26, 2026	15.49	15.54	15.49	15.54	15.54	-0.19%	425
Jan 23, 2026	15.65	15.65	15.57	15.57	15.57	-0.52%	22
Jan 22, 2026	15.69	15.69	15.65	15.65	15.65	-0.05%	157
Jan 21, 2026	15.61	15.66	15.61	15.66	15.66	0.19%	943
Jan 20, 2026	15.63	15.64	15.63	15.63	15.63	-0.26%	326
Jan 16, 2026	15.65	15.67	15.65	15.67	15.67	0.03%	21
Jan 15, 2026	15.57	15.67	15.57	15.67	15.67	-0.11%	152
Jan 14, 2026	15.68	15.69	15.68	15.68	15.68	-	823
Jan 13, 2026	15.69	15.70	15.68	15.68	15.68	0.01%	930
Jan 12, 2026	15.66	15.71	15.66	15.68	15.68	1.69%	609
Jan 9, 2026	15.42	15.43	15.41	15.42	15.42	0.12%	49
Jan 8, 2026	15.42	15.42	15.40	15.40	15.40	-0.06%	10,573
Jan 7, 2026	15.43	15.43	15.41	15.41	15.41	0.07%	313
Jan 6, 2026	15.41	15.41	15.40	15.40	15.40	0.19%	2,954
Jan 5, 2026	15.38	15.38	15.37	15.37	15.37	-	790
Jan 2, 2026	15.38	15.38	15.37	15.37	15.37	-0.09%	1,311
Dec 31, 2025	15.38	15.39	15.38	15.39	15.39	-	104
Dec 30, 2025	15.33	15.42	15.33	15.39	15.39	0.01%	1,316
Dec 29, 2025	15.39	15.39	15.38	15.38	15.38	-0.05%	1,264
Dec 24, 2025	15.40	15.73	15.20	15.39	15.39	38.56%	18,566
Dec 22, 2025	11.25	11.25	11.11	11.11	11.11	1.26%	1,304
Dec 19, 2025	10.97	10.97	10.97	10.97	10.97	0.36%	17
Dec 18, 2025	10.80	10.93	10.80	10.93	10.93	0.61%	124
Dec 17, 2025	10.86	10.87	10.86	10.87	10.87	0.06%	46
Dec 15, 2025	10.81	10.86	10.81	10.86	10.86	-0.21%	11
Dec 12, 2025	10.88	10.89	10.88	10.88	10.88	0.75%	277
Dec 11, 2025	10.80	10.80	10.80	10.80	10.80	-	3
Dec 10, 2025	10.89	10.95	10.76	10.80	10.80	-1.10%	2,089
Dec 9, 2025	10.89	10.92	10.89	10.92	10.92	-0.86%	75
Dec 8, 2025	11.02	11.02	11.02	11.02	11.02	1.10%	10
Dec 5, 2025	10.95	10.95	10.90	10.90	10.90	-0.85%	48
Dec 3, 2025	10.92	10.99	10.92	10.99	10.99	1.98%	907
Dec 2, 2025	10.78	10.78	10.78	10.78	10.78	-1.42%	90
Dec 1, 2025	11.23	11.29	10.92	10.93	10.93	-4.12%	113
Nov 28, 2025	11.44	11.44	11.40	11.40	11.40	-0.44%	785
Nov 26, 2025	11.46	11.46	11.45	11.45	11.45	0.04%	1
Nov 25, 2025	11.35	11.55	11.35	11.45	11.45	1.02%	2,577
Nov 24, 2025	11.29	11.34	11.21	11.33	11.33	4.52%	267
Nov 21, 2025	10.84	10.84	10.84	10.84	10.84	-1.11%	11
Nov 20, 2025	11.17	11.17	10.96	10.96	10.96	-1.24%	258