Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.40	0.43	0.40	0.42	0.42	2.94%	245,738
Oct 28, 2026	0.40	0.44	0.35	0.41	0.41	2.26%	576,971
Oct 27, 2026	0.40	0.42	0.40	0.40	0.40	-1.48%	207,933
Oct 26, 2026	0.41	0.44	0.40	0.41	0.41	-1.22%	352,786
Oct 23, 2026	0.45	0.45	0.41	0.41	0.41	-7.03%	339,460
Oct 22, 2026	0.48	0.48	0.44	0.44	0.44	-7.16%	330,887
Oct 21, 2026	0.49	0.49	0.47	0.48	0.48	-3.06%	117,102
Oct 20, 2026	0.45	0.49	0.45	0.49	0.49	3.05%	89,499
Oct 19, 2026	0.45	0.53	0.45	0.48	0.48	5.04%	792,161
Oct 16, 2026	0.47	0.49	0.44	0.45	0.45	-0.51%	201,772
Oct 15, 2026	0.45	0.47	0.44	0.46	0.46	-0.55%	184,782
Oct 14, 2026	0.46	0.46	0.46	0.46	0.46	0.19%	217,910
Oct 13, 2026	0.44	0.47	0.42	0.46	0.46	3.80%	329,050
Oct 12, 2026	0.43	0.47	0.43	0.44	0.44	1.27%	349,881
Oct 9, 2026	0.44	0.45	0.43	0.43	0.43	-0.02%	198,223
Oct 8, 2026	0.44	0.44	0.43	0.43	0.43	0.57%	267,426
Oct 7, 2026	0.43	0.44	0.40	0.43	0.43	-0.98%	354,923
Oct 6, 2026	0.42	0.45	0.42	0.44	0.44	3.87%	121,056
Oct 5, 2026	0.44	0.45	0.40	0.42	0.42	-3.89%	329,590
Oct 2, 2026	0.45	0.46	0.43	0.44	0.44	-0.68%	239,377
Oct 1, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	339,926
Sep 30, 2026	0.45	0.46	0.43	0.45	0.45	-0.04%	161,720
Sep 29, 2026	0.45	0.47	0.44	0.45	0.45	-1.66%	297,712
Sep 28, 2026	0.45	0.46	0.44	0.46	0.46	0.64%	124,977
Sep 25, 2026	0.45	0.48	0.45	0.45	0.45	0.63%	303,712
Sep 24, 2026	0.48	0.49	0.45	0.45	0.45	-5.79%	443,257
Sep 23, 2026	0.48	0.50	0.45	0.48	0.48	-0.96%	243,817
Sep 22, 2026	0.48	0.49	0.46	0.48	0.48	-1.53%	334,853
Sep 21, 2026	0.48	0.50	0.47	0.49	0.49	1.23%	124,976
Sep 18, 2026	0.48	0.49	0.48	0.49	0.49	-2.78%	148,314
Sep 17, 2026	0.47	0.50	0.47	0.50	0.50	5.46%	324,960
Sep 16, 2026	0.48	0.48	0.45	0.47	0.47	-1.25%	247,761
Sep 15, 2026	0.50	0.50	0.45	0.48	0.48	-2.04%	617,116
Sep 14, 2026	0.50	0.52	0.48	0.49	0.49	1.03%	264,872
Sep 11, 2026	0.48	0.50	0.48	0.49	0.49	-0.42%	45,290
Sep 10, 2026	0.49	0.50	0.47	0.49	0.49	-0.27%	198,347
Sep 9, 2026	0.49	0.51	0.48	0.49	0.49	-3.04%	272,002
Sep 8, 2026	0.49	0.51	0.49	0.50	0.50	1.76%	295,534
Sep 4, 2026	0.50	0.51	0.49	0.50	0.50	0.51%	130,592
Sep 3, 2026	0.50	0.52	0.49	0.49	0.49	0.41%	256,912
Sep 2, 2026	0.50	0.51	0.49	0.49	0.49	-0.51%	252,589
Sep 1, 2026	0.51	0.52	0.49	0.49	0.49	-3.33%	262,462
Aug 31, 2026	0.51	0.52	0.50	0.51	0.51	1.66%	221,455
Aug 28, 2026	0.50	0.51	0.49	0.50	0.50	-0.33%	227,645
Aug 27, 2026	0.50	0.51	0.49	0.50	0.50	-0.24%	554,436
Aug 26, 2026	0.51	0.52	0.50	0.50	0.50	0.40%	208,088
Aug 25, 2026	0.49	0.53	0.49	0.50	0.50	0.40%	238,924
Aug 24, 2026	0.54	0.56	0.50	0.50	0.50	-2.82%	363,825
Aug 21, 2026	0.52	0.55	0.49	0.52	0.52	-0.90%	358,873
Aug 20, 2026	0.51	0.53	0.50	0.52	0.52	4.41%	299,005