Evaxion A/S (EVAX)
NASDAQ: EVAX · Real-Time Price · USD
4.700
-1.050 (-18.26%)
At close: Dec 19, 2025, 4:00 PM EST
4.750
+0.050 (1.06%)
After-hours: Dec 19, 2025, 5:14 PM EST
Evaxion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.65 | 5.75 | 4.65 | 4.75 | - | -17.39% | 366,723 |
| Dec 18, 2025 | 5.87 | 6.04 | 5.70 | 5.75 | 5.75 | -1.88% | 73,549 |
| Dec 17, 2025 | 6.09 | 6.18 | 5.85 | 5.86 | 5.86 | -3.78% | 40,228 |
| Dec 16, 2025 | 5.76 | 6.20 | 5.76 | 6.09 | 6.09 | 5.36% | 51,269 |
| Dec 15, 2025 | 6.20 | 6.20 | 5.72 | 5.78 | 5.78 | -6.92% | 95,068 |
| Dec 12, 2025 | 6.41 | 6.44 | 6.15 | 6.21 | 6.21 | -3.72% | 70,895 |
| Dec 11, 2025 | 6.49 | 6.70 | 6.25 | 6.45 | 6.45 | 1.26% | 54,518 |
| Dec 10, 2025 | 6.63 | 6.63 | 6.15 | 6.37 | 6.37 | -3.92% | 98,769 |
| Dec 9, 2025 | 6.35 | 6.92 | 6.20 | 6.63 | 6.63 | 5.57% | 312,526 |
| Dec 8, 2025 | 5.37 | 6.38 | 5.29 | 6.28 | 6.28 | 19.62% | 311,375 |
| Dec 5, 2025 | 5.35 | 5.46 | 5.17 | 5.25 | 5.25 | -0.76% | 46,228 |
| Dec 4, 2025 | 5.10 | 5.46 | 5.03 | 5.29 | 5.29 | 3.73% | 53,241 |
| Dec 3, 2025 | 5.17 | 5.33 | 5.03 | 5.10 | 5.10 | -0.39% | 42,954 |
| Dec 2, 2025 | 5.49 | 5.60 | 5.09 | 5.12 | 5.12 | -5.80% | 82,999 |
| Dec 1, 2025 | 5.93 | 5.95 | 5.32 | 5.44 | 5.44 | -8.42% | 58,985 |
| Nov 28, 2025 | 5.65 | 6.12 | 5.63 | 5.94 | 5.94 | 5.04% | 84,843 |
| Nov 26, 2025 | 5.40 | 5.78 | 5.19 | 5.65 | 5.65 | 4.63% | 38,362 |
| Nov 25, 2025 | 5.40 | 5.42 | 5.01 | 5.40 | 5.40 | 0.93% | 41,667 |
| Nov 24, 2025 | 5.13 | 5.39 | 5.03 | 5.35 | 5.35 | 3.28% | 54,439 |
| Nov 21, 2025 | 5.44 | 5.44 | 4.85 | 5.18 | 5.18 | -3.00% | 114,445 |
| Nov 20, 2025 | 5.31 | 5.99 | 5.26 | 5.34 | 5.34 | 9.43% | 177,849 |
| Nov 19, 2025 | 5.09 | 5.21 | 4.83 | 4.88 | 4.88 | -7.22% | 135,236 |
| Nov 18, 2025 | 5.17 | 5.32 | 5.09 | 5.26 | 5.26 | 0.96% | 47,561 |
| Nov 17, 2025 | 5.30 | 5.50 | 5.20 | 5.21 | 5.21 | -4.58% | 105,562 |
| Nov 14, 2025 | 5.45 | 5.86 | 5.17 | 5.46 | 5.46 | -4.38% | 75,705 |
| Nov 13, 2025 | 5.90 | 6.10 | 5.51 | 5.71 | 5.71 | -5.46% | 137,243 |
| Nov 12, 2025 | 6.07 | 6.20 | 5.75 | 6.04 | 6.04 | 0.67% | 92,906 |
| Nov 11, 2025 | 6.35 | 6.37 | 6.00 | 6.00 | 6.00 | -5.96% | 88,531 |
| Nov 10, 2025 | 6.45 | 6.55 | 6.08 | 6.38 | 6.38 | - | 190,823 |
| Nov 7, 2025 | 6.19 | 6.45 | 5.74 | 6.38 | 6.38 | 1.92% | 315,109 |
| Nov 6, 2025 | 5.90 | 6.44 | 5.69 | 6.26 | 6.26 | 10.60% | 302,942 |
| Nov 5, 2025 | 5.60 | 5.90 | 5.57 | 5.66 | 5.66 | 1.07% | 88,921 |
| Nov 4, 2025 | 5.57 | 6.01 | 5.57 | 5.60 | 5.60 | -2.95% | 131,001 |
| Nov 3, 2025 | 5.89 | 5.98 | 5.51 | 5.77 | 5.77 | 0.35% | 157,463 |
| Oct 31, 2025 | 5.84 | 6.14 | 5.68 | 5.75 | 5.75 | -0.17% | 142,284 |
| Oct 30, 2025 | 5.73 | 6.15 | 5.60 | 5.76 | 5.76 | 0.17% | 309,961 |
| Oct 29, 2025 | 6.47 | 6.70 | 5.70 | 5.75 | 5.75 | -11.27% | 210,642 |
| Oct 28, 2025 | 6.10 | 6.82 | 6.01 | 6.48 | 6.48 | 5.71% | 239,886 |
| Oct 27, 2025 | 6.02 | 6.44 | 5.99 | 6.13 | 6.13 | 4.07% | 383,552 |
| Oct 24, 2025 | 5.61 | 6.24 | 5.60 | 5.89 | 5.89 | 4.99% | 263,933 |
| Oct 23, 2025 | 5.40 | 6.20 | 5.40 | 5.61 | 5.61 | 3.12% | 356,218 |
| Oct 22, 2025 | 6.09 | 6.31 | 5.29 | 5.44 | 5.44 | -16.69% | 646,804 |
| Oct 21, 2025 | 6.96 | 7.17 | 6.23 | 6.53 | 6.53 | -7.90% | 390,276 |
| Oct 20, 2025 | 7.00 | 8.10 | 6.95 | 7.09 | 7.09 | 4.42% | 582,728 |
| Oct 17, 2025 | 9.33 | 9.50 | 6.13 | 6.79 | 6.79 | -29.27% | 1,952,171 |
| Oct 16, 2025 | 11.29 | 11.51 | 9.58 | 9.60 | 9.60 | -12.81% | 901,204 |
| Oct 15, 2025 | 9.15 | 12.15 | 9.15 | 11.01 | 11.01 | 40.43% | 2,735,670 |
| Oct 14, 2025 | 6.26 | 7.90 | 6.14 | 7.84 | 7.84 | 25.24% | 697,229 |
| Oct 13, 2025 | 5.91 | 6.36 | 5.90 | 6.26 | 6.26 | 6.10% | 381,613 |
| Oct 10, 2025 | 6.53 | 6.55 | 5.81 | 5.90 | 5.90 | -8.24% | 454,274 |