Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.55	0.60	0.55	0.59	0.59	5.92%	180,311
Feb 19, 2026	0.54	0.56	0.53	0.56	0.56	1.79%	96,440
Feb 18, 2026	0.53	0.56	0.53	0.55	0.55	-1.65%	234,614
Feb 17, 2026	0.57	0.57	0.52	0.56	0.56	-1.70%	155,332
Feb 13, 2026	0.57	0.57	0.51	0.57	0.57	0.18%	228,509
Feb 12, 2026	0.57	0.58	0.56	0.57	0.56	-1.69%	247,880
Feb 11, 2026	0.59	0.60	0.57	0.57	0.57	-2.58%	218,068
Feb 10, 2026	0.60	0.60	0.58	0.59	0.59	-2.53%	508,114
Feb 9, 2026	0.61	0.63	0.59	0.61	0.61	-0.30%	378,178
Feb 6, 2026	0.58	0.63	0.58	0.61	0.61	-2.57%	297,046
Feb 5, 2026	0.61	0.65	0.58	0.62	0.62	-0.78%	451,785
Feb 4, 2026	0.64	0.65	0.61	0.63	0.63	-2.58%	347,064
Feb 3, 2026	0.63	0.65	0.58	0.64	0.64	5.92%	372,492
Feb 2, 2026	0.58	0.61	0.56	0.61	0.61	4.95%	393,218
Jan 30, 2026	0.61	0.61	0.52	0.58	0.58	-4.79%	908,070
Jan 29, 2026	0.63	0.64	0.61	0.61	0.61	-4.84%	373,946
Jan 28, 2026	0.66	0.66	0.63	0.64	0.64	-1.19%	410,334
Jan 27, 2026	0.65	0.66	0.62	0.65	0.65	-1.14%	697,889
Jan 26, 2026	0.66	0.68	0.63	0.66	0.66	-2.18%	805,879
Jan 23, 2026	0.66	0.68	0.65	0.67	0.67	1.47%	646,147
Jan 22, 2026	0.66	0.68	0.64	0.66	0.66	0.02%	748,900
Jan 21, 2026	0.68	0.70	0.65	0.66	0.66	-4.11%	904,421
Jan 20, 2026	0.70	0.71	0.66	0.69	0.69	-1.91%	695,839
Jan 16, 2026	0.66	0.76	0.64	0.70	0.70	7.95%	1,572,642
Jan 15, 2026	0.57	0.68	0.56	0.65	0.65	18.40%	1,601,824
Jan 14, 2026	0.56	0.64	0.54	0.55	0.55	3.57%	1,524,945
Jan 13, 2026	0.79	0.79	0.52	0.53	0.53	-33.74%	4,182,149
Jan 12, 2026	0.69	0.84	0.62	0.80	0.80	17.65%	4,632,070
Jan 9, 2026	0.49	0.69	0.47	0.68	0.68	41.70%	4,599,320
Jan 8, 2026	0.43	0.48	0.42	0.48	0.48	14.92%	1,460,611
Jan 7, 2026	0.39	0.44	0.39	0.42	0.42	7.21%	1,482,427
Jan 6, 2026	0.38	0.40	0.38	0.39	0.39	2.18%	702,821
Jan 5, 2026	0.37	0.39	0.36	0.38	0.38	4.61%	782,250
Jan 2, 2026	0.35	0.37	0.34	0.36	0.36	5.20%	342,130
Dec 31, 2025	0.35	0.36	0.34	0.35	0.35	-1.31%	1,130,965
Dec 30, 2025	0.35	0.36	0.35	0.35	0.35	0.57%	1,510,657
Dec 29, 2025	0.36	0.36	0.35	0.35	0.35	0.87%	604,892
Dec 26, 2025	0.35	0.36	0.34	0.35	0.35	-3.89%	511,723
Dec 24, 2025	0.35	0.36	0.35	0.36	0.36	0.98%	336,469
Dec 23, 2025	0.35	0.37	0.34	0.36	0.36	-0.31%	550,172
Dec 22, 2025	0.36	0.37	0.35	0.36	0.36	3.05%	229,644
Dec 19, 2025	0.37	0.37	0.34	0.35	0.35	-5.94%	511,201
Dec 18, 2025	0.36	0.37	0.36	0.37	0.37	-	220,366
Dec 17, 2025	0.36	0.37	0.36	0.37	0.37	-0.30%	439,326
Dec 16, 2025	0.36	0.37	0.36	0.37	0.37	1.82%	277,536
Dec 15, 2025	0.35	0.37	0.35	0.36	0.36	-1.78%	546,138
Dec 12, 2025	0.36	0.38	0.34	0.37	0.37	1.37%	677,775
Dec 11, 2025	0.36	0.37	0.34	0.37	0.37	0.27%	866,110
Dec 10, 2025	0.36	0.38	0.36	0.36	0.36	-0.36%	374,454
Dec 9, 2025	0.36	0.37	0.36	0.37	0.37	-0.19%	213,847