Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.37%	399,818
May 4, 2026	0.76	0.79	0.75	0.76	0.76	-1.58%	392,820
May 1, 2026	0.77	0.79	0.75	0.77	0.77	-	781,949
Apr 30, 2026	0.74	0.78	0.74	0.77	0.77	1.81%	562,359
Apr 29, 2026	0.72	0.78	0.72	0.76	0.76	0.17%	251,088
Apr 28, 2026	0.78	0.78	0.71	0.76	0.76	-3.04%	408,090
Apr 27, 2026	0.76	0.78	0.70	0.78	0.78	8.15%	533,003
Apr 24, 2026	0.74	0.74	0.71	0.72	0.72	-2.69%	312,826
Apr 23, 2026	0.74	0.76	0.72	0.74	0.74	0.18%	333,049
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