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 |