Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.52	0.55	0.50	0.51	0.51	-2.86%	348,173
Jul 15, 2026	0.55	0.58	0.52	0.53	0.53	-3.64%	237,776
Jul 14, 2026	0.53	0.58	0.53	0.55	0.55	1.47%	317,434
Jul 13, 2026	0.55	0.58	0.52	0.54	0.54	-0.72%	258,324
Jul 10, 2026	0.54	0.59	0.52	0.55	0.55	-0.24%	331,273
Jul 9, 2026	0.53	0.56	0.53	0.55	0.55	-0.54%	297,131
Jul 8, 2026	0.54	0.55	0.52	0.55	0.55	-	554,319
Jul 7, 2026	0.61	0.63	0.55	0.55	0.55	-10.81%	425,562
Jul 6, 2026	0.64	0.64	0.58	0.62	0.62	-3.59%	141,548
Jul 2, 2026	0.61	0.65	0.60	0.64	0.64	5.26%	310,018
Jul 1, 2026	0.61	0.61	0.53	0.61	0.61	0.50%	191,588
Jun 30, 2026	0.58	0.62	0.58	0.61	0.61	5.77%	199,911
Jun 29, 2026	0.54	0.62	0.54	0.57	0.57	6.02%	524,722
Jun 26, 2026	0.50	0.54	0.50	0.54	0.54	6.40%	261,265
Jun 25, 2026	0.51	0.55	0.50	0.51	0.51	-2.49%	243,270
Jun 24, 2026	0.52	0.55	0.50	0.52	0.52	0.21%	156,249
Jun 23, 2026	0.52	0.55	0.49	0.52	0.52	-3.01%	335,841
Jun 22, 2026	0.55	0.56	0.50	0.54	0.54	-2.90%	760,302
Jun 18, 2026	0.56	0.60	0.55	0.55	0.55	-3.10%	372,844
Jun 17, 2026	0.57	0.58	0.55	0.57	0.57	1.09%	177,401
Jun 16, 2026	0.58	0.59	0.55	0.56	0.56	-2.17%	735,469
Jun 15, 2026	0.56	0.60	0.55	0.58	0.58	2.69%	337,493
Jun 12, 2026	0.57	0.60	0.55	0.56	0.56	-1.12%	290,762
Jun 11, 2026	0.58	0.60	0.55	0.57	0.57	-4.02%	275,711
Jun 10, 2026	0.57	0.60	0.56	0.59	0.59	1.72%	131,085
Jun 9, 2026	0.60	0.62	0.57	0.58	0.58	-3.12%	319,514
Jun 8, 2026	0.60	0.62	0.58	0.60	0.60	-3.44%	244,642
Jun 5, 2026	0.62	0.62	0.59	0.62	0.62	0.52%	295,814
Jun 4, 2026	0.61	0.62	0.59	0.62	0.62	2.78%	226,972
Jun 3, 2026	0.60	0.62	0.58	0.60	0.60	-3.21%	682,120
Jun 2, 2026	0.62	0.64	0.60	0.62	0.62	-1.59%	307,414
Jun 1, 2026	0.64	0.65	0.61	0.63	0.63	-2.33%	352,611
May 29, 2026	0.67	0.70	0.63	0.65	0.65	-2.50%	207,912
May 28, 2026	0.65	0.69	0.63	0.66	0.66	3.97%	260,553
May 27, 2026	0.65	0.70	0.63	0.64	0.64	0.60%	815,429
May 26, 2026	0.64	0.65	0.60	0.63	0.63	-1.90%	552,092
May 22, 2026	0.68	0.71	0.64	0.64	0.64	-5.06%	496,596
May 21, 2026	0.60	0.72	0.59	0.68	0.68	11.34%	445,800
May 20, 2026	0.64	0.64	0.56	0.61	0.61	-0.01%	383,440
May 19, 2026	0.62	0.64	0.58	0.61	0.61	-2.78%	609,729
May 18, 2026	0.69	0.70	0.62	0.63	0.63	-7.73%	510,901
May 15, 2026	0.67	0.69	0.65	0.68	0.68	4.57%	168,499
May 14, 2026	0.68	0.69	0.64	0.65	0.65	-5.71%	406,718
May 13, 2026	0.67	0.69	0.66	0.69	0.69	1.80%	418,100
May 12, 2026	0.66	0.69	0.64	0.68	0.68	3.91%	386,137
May 11, 2026	0.70	0.70	0.64	0.65	0.65	-6.86%	830,160
May 8, 2026	0.74	0.75	0.67	0.70	0.70	-5.41%	691,277
May 7, 2026	0.75	0.75	0.70	0.74	0.74	-0.67%	423,343
May 6, 2026	0.75	0.76	0.74	0.75	0.75	-1.32%	422,620
May 5, 2026	0.77	0.78	0.75	0.76	0.76	-0.36%	399,818