Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
7.78
-0.41 (-5.01%)
At close: Jan 15, 2026, 4:00 PM EST
7.86
+0.08 (1.02%)
After-hours: Jan 15, 2026, 7:56 PM EST
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 8.04 | 8.15 | 7.76 | 7.78 | 7.78 | -5.01% | 5,845,367 |
| Jan 14, 2026 | 8.47 | 8.53 | 7.89 | 8.19 | 8.19 | -5.54% | 7,494,291 |
| Jan 13, 2026 | 7.85 | 8.81 | 7.84 | 8.67 | 8.67 | 11.87% | 11,057,365 |
| Jan 12, 2026 | 7.30 | 7.79 | 7.15 | 7.75 | 7.75 | 6.60% | 3,688,235 |
| Jan 9, 2026 | 7.38 | 7.55 | 7.26 | 7.27 | 7.27 | -0.95% | 2,766,140 |
| Jan 8, 2026 | 7.49 | 7.55 | 7.31 | 7.34 | 7.34 | -3.67% | 2,788,367 |
| Jan 7, 2026 | 7.51 | 7.76 | 7.45 | 7.62 | 7.62 | 2.42% | 4,262,547 |
| Jan 6, 2026 | 7.22 | 7.67 | 7.22 | 7.44 | 7.44 | 2.62% | 4,257,960 |
| Jan 5, 2026 | 7.10 | 7.36 | 7.09 | 7.25 | 7.25 | 1.68% | 3,183,709 |
| Jan 2, 2026 | 6.76 | 7.20 | 6.76 | 7.13 | 7.13 | 6.10% | 3,883,404 |
| Dec 31, 2025 | 6.70 | 6.74 | 6.60 | 6.72 | 6.72 | - | 2,749,466 |
| Dec 30, 2025 | 6.81 | 6.83 | 6.68 | 6.72 | 6.72 | -1.47% | 2,758,430 |
| Dec 29, 2025 | 6.75 | 6.87 | 6.71 | 6.82 | 6.82 | -0.15% | 2,888,831 |
| Dec 26, 2025 | 6.87 | 6.90 | 6.77 | 6.83 | 6.83 | -1.59% | 1,985,158 |
| Dec 24, 2025 | 6.78 | 7.00 | 6.78 | 6.94 | 6.94 | 2.06% | 1,775,824 |
| Dec 23, 2025 | 6.85 | 6.90 | 6.74 | 6.80 | 6.80 | -1.31% | 2,680,194 |
| Dec 22, 2025 | 6.71 | 6.98 | 6.68 | 6.89 | 6.89 | 3.45% | 3,008,945 |
| Dec 19, 2025 | 6.68 | 6.87 | 6.65 | 6.66 | 6.66 | -0.30% | 6,896,912 |
| Dec 18, 2025 | 6.60 | 6.72 | 6.55 | 6.68 | 6.68 | 2.30% | 3,885,279 |
| Dec 17, 2025 | 6.53 | 6.76 | 6.50 | 6.53 | 6.53 | -0.15% | 3,572,679 |
| Dec 16, 2025 | 6.51 | 6.60 | 6.36 | 6.54 | 6.54 | -0.61% | 3,289,883 |
| Dec 15, 2025 | 6.57 | 6.61 | 6.49 | 6.58 | 6.58 | 0.15% | 3,157,787 |
| Dec 12, 2025 | 6.70 | 6.71 | 6.43 | 6.57 | 6.57 | -1.79% | 2,927,294 |
| Dec 11, 2025 | 6.68 | 6.84 | 6.65 | 6.69 | 6.69 | -0.74% | 2,648,382 |
| Dec 10, 2025 | 6.64 | 6.79 | 6.57 | 6.74 | 6.74 | 1.20% | 3,164,153 |
| Dec 9, 2025 | 6.71 | 6.86 | 6.60 | 6.66 | 6.66 | -1.77% | 4,549,868 |
| Dec 8, 2025 | 6.99 | 7.04 | 6.66 | 6.78 | 6.78 | -1.88% | 3,190,479 |
| Dec 5, 2025 | 6.85 | 6.91 | 6.77 | 6.91 | 6.91 | 0.73% | 3,721,839 |
| Dec 4, 2025 | 6.78 | 6.87 | 6.73 | 6.86 | 6.86 | 0.29% | 2,086,600 |
| Dec 3, 2025 | 6.60 | 6.85 | 6.59 | 6.84 | 6.84 | 3.64% | 3,395,421 |
| Dec 2, 2025 | 6.71 | 6.73 | 6.56 | 6.60 | 6.60 | -1.35% | 2,542,943 |
| Dec 1, 2025 | 6.87 | 6.92 | 6.68 | 6.69 | 6.69 | -5.11% | 2,692,723 |
| Nov 28, 2025 | 6.97 | 7.06 | 6.90 | 7.05 | 7.05 | 1.44% | 1,523,797 |
| Nov 26, 2025 | 6.77 | 6.98 | 6.72 | 6.95 | 6.95 | 3.89% | 2,720,105 |
| Nov 25, 2025 | 6.63 | 6.76 | 6.61 | 6.69 | 6.69 | 0.90% | 2,558,149 |
| Nov 24, 2025 | 6.46 | 6.65 | 6.41 | 6.63 | 6.63 | 2.47% | 4,087,515 |
| Nov 21, 2025 | 6.25 | 6.54 | 6.25 | 6.47 | 6.47 | 4.02% | 4,049,485 |
| Nov 20, 2025 | 6.41 | 6.60 | 6.20 | 6.22 | 6.22 | -1.89% | 3,939,993 |
| Nov 19, 2025 | 6.61 | 6.80 | 6.27 | 6.34 | 6.34 | -3.50% | 6,697,890 |
| Nov 18, 2025 | 6.61 | 6.72 | 6.52 | 6.57 | 6.57 | -3.38% | 4,122,206 |
| Nov 17, 2025 | 6.91 | 6.98 | 6.70 | 6.80 | 6.80 | -2.44% | 5,576,253 |
| Nov 14, 2025 | 6.92 | 7.15 | 6.90 | 6.97 | 6.97 | -1.27% | 3,489,398 |
| Nov 13, 2025 | 7.13 | 7.35 | 7.02 | 7.06 | 7.06 | -1.94% | 5,683,908 |
| Nov 12, 2025 | 7.39 | 7.46 | 7.13 | 7.20 | 7.20 | -3.23% | 4,959,899 |
| Nov 11, 2025 | 7.17 | 7.53 | 7.09 | 7.44 | 7.44 | 4.64% | 3,690,094 |
| Nov 10, 2025 | 7.56 | 7.60 | 7.08 | 7.11 | 7.11 | -4.44% | 6,454,832 |
| Nov 7, 2025 | 7.47 | 7.64 | 7.28 | 7.44 | 7.44 | -1.98% | 5,056,721 |
| Nov 6, 2025 | 7.53 | 7.92 | 7.40 | 7.59 | 7.59 | -1.30% | 5,505,998 |
| Nov 5, 2025 | 7.54 | 7.87 | 7.51 | 7.69 | 7.69 | 2.40% | 5,038,632 |
| Nov 4, 2025 | 7.69 | 7.86 | 7.50 | 7.51 | 7.51 | -5.06% | 4,779,547 |