Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.35	0.37	0.35	0.37	0.37	0.91%	711,986
Dec 5, 2025	0.37	0.37	0.36	0.36	0.36	-1.97%	194,720
Dec 4, 2025	0.35	0.37	0.35	0.37	0.37	2.21%	732,359
Dec 3, 2025	0.36	0.37	0.35	0.36	0.36	-4.44%	304,867
Dec 2, 2025	0.36	0.38	0.35	0.38	0.38	-0.16%	409,300
Dec 1, 2025	0.36	0.39	0.36	0.38	0.38	2.54%	730,533
Nov 28, 2025	0.36	0.39	0.34	0.37	0.37	3.06%	303,061
Nov 26, 2025	0.35	0.36	0.33	0.36	0.36	1.99%	401,851
Nov 25, 2025	0.36	0.36	0.35	0.35	0.35	-2.65%	480,147
Nov 24, 2025	0.38	0.38	0.33	0.36	0.36	-0.82%	909,055
Nov 21, 2025	0.36	0.38	0.35	0.36	0.36	-3.29%	353,865
Nov 20, 2025	0.40	0.40	0.36	0.38	0.38	-3.08%	398,487
Nov 19, 2025	0.38	0.40	0.37	0.39	0.39	-1.32%	359,584
Nov 18, 2025	0.39	0.41	0.37	0.39	0.39	1.10%	320,564
Nov 17, 2025	0.39	0.42	0.37	0.39	0.39	-3.73%	451,400
Nov 14, 2025	0.37	0.42	0.36	0.41	0.41	10.96%	855,871
Nov 13, 2025	0.36	0.37	0.35	0.37	0.37	0.66%	251,848
Nov 12, 2025	0.37	0.39	0.35	0.36	0.36	-2.53%	406,853
Nov 11, 2025	0.40	0.40	0.37	0.37	0.37	-6.58%	269,503
Nov 10, 2025	0.41	0.43	0.39	0.40	0.40	-2.16%	833,741
Nov 7, 2025	0.39	0.42	0.38	0.41	0.41	7.19%	1,468,152
Nov 6, 2025	0.40	0.44	0.37	0.38	0.38	15.06%	2,232,979
Nov 5, 2025	0.33	0.33	0.32	0.33	0.33	-1.49%	370,156
Nov 4, 2025	0.35	0.36	0.31	0.34	0.34	1.67%	509,427
Nov 3, 2025	0.33	0.35	0.32	0.33	0.33	-1.52%	636,395
Oct 31, 2025	0.34	0.35	0.33	0.33	0.33	-4.89%	860,932
Oct 30, 2025	0.34	0.35	0.34	0.35	0.35	-0.03%	234,315
Oct 29, 2025	0.34	0.36	0.34	0.35	0.35	0.54%	187,432