Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
0.5787
-0.0143 (-2.41%)
Oct 31, 2025, 10:01 AM EDT - Market open
Virax Biolabs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.61 | 0.64 | 0.58 | 0.59 | 0.59 | -0.74% | 701,318 |
| Oct 29, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | 1.31% | 872,627 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | 0.96% | 59,946 |
| Oct 27, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | -0.17% | 69,088 |
| Oct 24, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -0.83% | 89,320 |
| Oct 23, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -2.74% | 60,965 |
| Oct 22, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -5.22% | 107,816 |
| Oct 21, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -2.59% | 74,984 |
| Oct 20, 2025 | 0.61 | 0.67 | 0.61 | 0.66 | 0.66 | 7.95% | 121,511 |
| Oct 17, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | -1.06% | 151,988 |
| Oct 16, 2025 | 0.62 | 0.70 | 0.60 | 0.62 | 0.62 | -3.92% | 924,171 |
| Oct 15, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -3.10% | 118,774 |
| Oct 14, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 1.54% | 137,810 |
| Oct 13, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -0.23% | 145,950 |
| Oct 10, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -3.95% | 164,321 |
| Oct 9, 2025 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | -0.47% | 134,512 |
| Oct 8, 2025 | 0.64 | 0.69 | 0.63 | 0.68 | 0.68 | 6.43% | 530,797 |
| Oct 7, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | 1.94% | 229,432 |
| Oct 6, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 2.01% | 91,197 |
| Oct 3, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.95% | 146,994 |
| Oct 2, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.40% | 49,087 |
| Oct 1, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 1.84% | 58,348 |
| Sep 30, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 1.27% | 144,194 |
| Sep 29, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -2.09% | 116,957 |
| Sep 26, 2025 | 0.62 | 0.63 | 0.58 | 0.61 | 0.61 | -2.26% | 162,651 |
| Sep 25, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.55% | 82,494 |
| Sep 24, 2025 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -1.45% | 50,572 |
| Sep 23, 2025 | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | 4.32% | 377,728 |
| Sep 22, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -1.32% | 116,180 |
| Sep 19, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -2.44% | 155,929 |
| Sep 18, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 5.57% | 242,477 |
| Sep 17, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -3.19% | 310,442 |
| Sep 16, 2025 | 0.65 | 0.70 | 0.60 | 0.63 | 0.63 | -2.49% | 3,358,126 |
| Sep 15, 2025 | 0.60 | 0.68 | 0.60 | 0.65 | 0.65 | 8.42% | 882,512 |
| Sep 12, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 2.76% | 46,176 |
| Sep 11, 2025 | 0.57 | 0.59 | 0.54 | 0.58 | 0.58 | 0.03% | 172,500 |
| Sep 10, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | -0.77% | 71,295 |
| Sep 9, 2025 | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | 2.42% | 148,606 |
| Sep 8, 2025 | 0.56 | 0.59 | 0.53 | 0.57 | 0.57 | 0.97% | 151,355 |
| Sep 5, 2025 | 0.64 | 0.64 | 0.52 | 0.57 | 0.57 | -6.87% | 925,177 |
| Sep 4, 2025 | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | 0.38% | 175,811 |
| Sep 3, 2025 | 0.58 | 0.62 | 0.56 | 0.60 | 0.60 | 5.83% | 243,361 |
| Sep 2, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -5.73% | 155,043 |
| Aug 29, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.48% | 262,078 |
| Aug 28, 2025 | 0.59 | 0.63 | 0.56 | 0.61 | 0.61 | 3.38% | 578,689 |
| Aug 27, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -6.08% | 742,153 |
| Aug 26, 2025 | 0.77 | 0.77 | 0.61 | 0.63 | 0.63 | -18.18% | 24,055,200 |
| Aug 25, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.18% | 15,436 |
| Aug 22, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 3.21% | 17,742 |
| Aug 21, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -3.12% | 19,318 |