Evaxion A/S (EVAX)
NASDAQ: EVAX · Real-Time Price · USD
3.300
-0.180 (-5.17%)
At close: Feb 20, 2026, 4:00 PM EST
3.350
+0.050 (1.52%)
After-hours: Feb 20, 2026, 4:00 PM EST
Evaxion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.48 | 3.50 | 3.27 | 3.29 | 3.29 | -5.46% | 12,154 |
| Feb 19, 2026 | 3.32 | 3.57 | 3.25 | 3.48 | 3.48 | 4.82% | 23,291 |
| Feb 18, 2026 | 3.19 | 3.35 | 3.15 | 3.32 | 3.32 | 5.06% | 19,755 |
| Feb 17, 2026 | 3.34 | 3.34 | 3.14 | 3.16 | 3.16 | -5.39% | 19,294 |
| Feb 13, 2026 | 3.19 | 3.39 | 3.19 | 3.34 | 3.34 | 4.70% | 22,315 |
| Feb 12, 2026 | 3.37 | 3.40 | 3.06 | 3.19 | 3.19 | -3.63% | 31,413 |
| Feb 11, 2026 | 3.44 | 3.46 | 3.22 | 3.31 | 3.31 | -2.65% | 18,957 |
| Feb 10, 2026 | 3.54 | 3.66 | 3.36 | 3.40 | 3.40 | -2.02% | 27,854 |
| Feb 9, 2026 | 3.41 | 3.64 | 3.30 | 3.47 | 3.47 | 3.27% | 53,172 |
| Feb 6, 2026 | 2.95 | 3.45 | 2.95 | 3.36 | 3.36 | 15.46% | 62,391 |
| Feb 5, 2026 | 3.02 | 3.13 | 2.87 | 2.91 | 2.91 | -7.03% | 98,312 |
| Feb 4, 2026 | 3.14 | 3.24 | 2.91 | 3.13 | 3.13 | -1.88% | 63,794 |
| Feb 3, 2026 | 3.11 | 3.35 | 3.11 | 3.19 | 3.19 | 2.90% | 84,535 |
| Feb 2, 2026 | 3.15 | 3.29 | 3.10 | 3.10 | 3.10 | -2.52% | 66,262 |
| Jan 30, 2026 | 3.38 | 3.38 | 3.15 | 3.18 | 3.18 | -6.47% | 76,690 |
| Jan 29, 2026 | 3.52 | 3.70 | 3.00 | 3.40 | 3.40 | -4.23% | 160,566 |
| Jan 28, 2026 | 4.00 | 4.08 | 3.55 | 3.55 | 3.55 | -11.47% | 163,705 |
| Jan 27, 2026 | 3.91 | 4.13 | 3.91 | 4.01 | 4.01 | 2.82% | 68,242 |
| Jan 26, 2026 | 4.15 | 4.15 | 3.88 | 3.90 | 3.90 | -3.47% | 70,126 |
| Jan 23, 2026 | 4.24 | 4.24 | 3.90 | 4.04 | 4.04 | -3.58% | 104,288 |
| Jan 22, 2026 | 4.24 | 4.48 | 4.18 | 4.19 | 4.19 | 0.24% | 66,407 |
| Jan 21, 2026 | 4.64 | 4.68 | 4.11 | 4.18 | 4.18 | -10.68% | 139,039 |
| Jan 20, 2026 | 4.38 | 4.85 | 4.38 | 4.68 | 4.68 | 2.86% | 50,937 |
| Jan 16, 2026 | 4.75 | 4.82 | 4.37 | 4.55 | 4.55 | -5.01% | 94,172 |
| Jan 15, 2026 | 5.11 | 5.11 | 4.75 | 4.79 | 4.79 | -5.34% | 44,678 |
| Jan 14, 2026 | 5.01 | 5.18 | 4.98 | 5.06 | 5.06 | -0.78% | 54,058 |
| Jan 13, 2026 | 5.19 | 5.37 | 4.94 | 5.10 | 5.10 | -1.54% | 22,136 |
| Jan 12, 2026 | 5.12 | 5.24 | 4.94 | 5.18 | 5.18 | 1.97% | 49,580 |
| Jan 9, 2026 | 5.17 | 5.25 | 5.01 | 5.08 | 5.08 | -0.59% | 31,582 |
| Jan 8, 2026 | 5.42 | 5.46 | 5.09 | 5.11 | 5.11 | -5.19% | 24,447 |
| Jan 7, 2026 | 5.01 | 5.48 | 4.92 | 5.39 | 5.39 | 6.73% | 51,273 |
| Jan 6, 2026 | 4.75 | 5.08 | 4.74 | 5.05 | 5.05 | 5.21% | 53,032 |
| Jan 5, 2026 | 4.71 | 4.90 | 4.56 | 4.80 | 4.80 | 1.91% | 85,612 |
| Jan 2, 2026 | 4.83 | 5.02 | 4.68 | 4.71 | 4.71 | -1.26% | 63,813 |
| Dec 31, 2025 | 4.75 | 4.92 | 4.69 | 4.77 | 4.77 | -0.21% | 84,511 |
| Dec 30, 2025 | 4.85 | 5.02 | 4.76 | 4.78 | 4.78 | -2.65% | 97,589 |
| Dec 29, 2025 | 5.13 | 5.22 | 4.80 | 4.91 | 4.91 | -4.29% | 99,365 |
| Dec 26, 2025 | 4.89 | 5.20 | 4.81 | 5.13 | 5.13 | 4.27% | 78,343 |
| Dec 24, 2025 | 4.70 | 5.00 | 4.70 | 4.92 | 4.92 | 4.02% | 22,962 |
| Dec 23, 2025 | 5.11 | 5.11 | 4.68 | 4.73 | 4.73 | -7.80% | 106,601 |
| Dec 22, 2025 | 4.75 | 5.28 | 4.60 | 5.13 | 5.13 | 9.15% | 154,995 |
| Dec 19, 2025 | 5.65 | 5.75 | 4.65 | 4.70 | 4.70 | -18.26% | 375,422 |
| 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 |