Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.71	0.76	0.71	0.74	0.74	-2.47%	322,755
Apr 21, 2026	0.77	0.78	0.71	0.76	0.76	-0.34%	530,174
Apr 20, 2026	0.72	0.78	0.70	0.76	0.76	1.32%	544,624
Apr 17, 2026	0.73	0.77	0.68	0.75	0.75	3.02%	597,516
Apr 16, 2026	0.71	0.73	0.69	0.73	0.73	-0.21%	202,865
Apr 15, 2026	0.65	0.75	0.65	0.73	0.73	2.75%	494,037
Apr 14, 2026	0.70	0.73	0.68	0.71	0.71	1.57%	495,607
Apr 13, 2026	0.64	0.70	0.63	0.70	0.70	10.95%	509,221
Apr 10, 2026	0.63	0.65	0.62	0.63	0.63	0.72%	148,727
Apr 9, 2026	0.62	0.64	0.61	0.63	0.63	-0.62%	248,184
Apr 8, 2026	0.62	0.67	0.61	0.63	0.63	1.52%	227,288
Apr 7, 2026	0.61	0.64	0.61	0.62	0.62	-1.38%	152,064
Apr 6, 2026	0.61	0.64	0.60	0.63	0.63	3.07%	310,363
Apr 2, 2026	0.63	0.63	0.58	0.61	0.61	-3.13%	269,730
Apr 1, 2026	0.62	0.65	0.60	0.63	0.63	4.08%	239,154
Mar 31, 2026	0.59	0.64	0.59	0.61	0.61	0.83%	254,790
Mar 30, 2026	0.64	0.67	0.56	0.60	0.60	-7.69%	848,372
Mar 27, 2026	0.67	0.69	0.63	0.65	0.65	-4.20%	296,969
Mar 26, 2026	0.67	0.70	0.65	0.68	0.68	0.03%	302,122
Mar 25, 2026	0.64	0.70	0.60	0.68	0.68	-2.26%	552,950
Mar 24, 2026	0.71	0.73	0.67	0.69	0.69	-3.61%	568,082
Mar 23, 2026	0.64	0.73	0.63	0.72	0.72	12.85%	881,840
Mar 20, 2026	0.64	0.65	0.61	0.64	0.64	-1.54%	359,704
Mar 19, 2026	0.64	0.65	0.60	0.65	0.65	2.11%	231,061
Mar 18, 2026	0.66	0.68	0.60	0.63	0.63	-5.99%	647,672
Mar 17, 2026	0.68	0.68	0.65	0.68	0.68	-0.66%	408,870
Mar 16, 2026	0.65	0.70	0.64	0.68	0.68	7.69%	660,349
Mar 13, 2026	0.73	0.75	0.61	0.63	0.63	-14.38%	1,631,193
Mar 12, 2026	0.78	0.78	0.72	0.74	0.74	-4.05%	425,711
Mar 11, 2026	0.77	0.79	0.75	0.77	0.77	-0.25%	382,566
Mar 10, 2026	0.79	0.80	0.74	0.77	0.77	-3.70%	346,237
Mar 9, 2026	0.71	0.80	0.67	0.80	0.80	8.29%	886,709
Mar 6, 2026	0.73	0.75	0.71	0.74	0.74	2.40%	331,810
Mar 5, 2026	0.75	0.82	0.72	0.72	0.72	-5.12%	467,487
Mar 4, 2026	0.78	0.78	0.71	0.76	0.76	1.33%	376,198
Mar 3, 2026	0.79	0.79	0.70	0.75	0.75	-3.52%	724,521
Mar 2, 2026	0.80	0.82	0.75	0.78	0.78	-2.21%	728,439
Feb 27, 2026	0.76	0.82	0.75	0.80	0.80	5.86%	1,551,081
Feb 26, 2026	0.69	0.77	0.68	0.75	0.75	4.32%	1,130,859
Feb 25, 2026	0.77	0.77	0.71	0.72	0.72	-1.38%	892,253
Feb 24, 2026	0.64	0.78	0.64	0.73	0.73	14.42%	1,292,320
Feb 23, 2026	0.59	0.64	0.57	0.64	0.64	8.14%	212,247
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