Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
0.2145
+0.0075 (3.62%)
At close: Mar 6, 2026, 4:00 PM EST
0.2157
+0.0012 (0.56%)
After-hours: Mar 6, 2026, 6:52 PM EST
Virax Biolabs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.62% | 69,386 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.96% | 140,006 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.96% | 146,675 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -7.85% | 370,983 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.25% | 209,644 |
| Feb 27, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.03% | 77,798 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.68% | 226,200 |
| Feb 25, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 13.24% | 363,331 |
| Feb 24, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 3.64% | 143,950 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.19% | 154,172 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.33% | 93,300 |
| Feb 19, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 3.21% | 350,372 |
| Feb 18, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 9.00% | 643,963 |
| Feb 17, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.19% | 60,213 |
| Feb 13, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -1.20% | 144,269 |
| Feb 12, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.73% | 160,949 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.26% | 206,674 |
| Feb 10, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | 0.56% | 182,501 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.68% | 76,234 |
| Feb 6, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 2.03% | 181,786 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.44% | 169,218 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -7.12% | 157,894 |
| Feb 3, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.84% | 122,025 |
| Feb 2, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.89% | 120,785 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.70% | 133,398 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.66% | 191,479 |
| Jan 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.50% | 116,317 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.08% | 136,380 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 5.20% | 238,399 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.31% | 123,589 |
| Jan 22, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -0.26% | 162,602 |
| Jan 21, 2026 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | -4.55% | 492,633 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.54% | 307,314 |
| Jan 16, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -2.55% | 299,108 |
| Jan 15, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -5.76% | 205,066 |
| Jan 14, 2026 | 0.32 | 0.37 | 0.32 | 0.33 | 0.33 | 7.48% | 308,956 |
| Jan 13, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -9.36% | 263,640 |
| Jan 12, 2026 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | -5.52% | 132,375 |
| Jan 9, 2026 | 0.37 | 0.40 | 0.36 | 0.36 | 0.36 | -1.63% | 70,357 |
| Jan 8, 2026 | 0.40 | 0.41 | 0.36 | 0.37 | 0.37 | -9.14% | 743,740 |
| Jan 7, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -3.87% | 555,007 |
| Jan 6, 2026 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 9.80% | 478,849 |
| Jan 5, 2026 | 0.38 | 0.44 | 0.37 | 0.38 | 0.38 | -0.08% | 404,591 |
| Jan 2, 2026 | 0.36 | 0.39 | 0.33 | 0.38 | 0.38 | 11.05% | 311,743 |
| Dec 31, 2025 | 0.36 | 0.51 | 0.35 | 0.35 | 0.35 | -0.86% | 4,149,526 |
| Dec 30, 2025 | 0.32 | 0.36 | 0.31 | 0.35 | 0.35 | 6.21% | 262,334 |
| Dec 29, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -8.52% | 201,267 |
| Dec 26, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.95% | 107,734 |
| Dec 24, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 5.69% | 82,142 |
| Dec 23, 2025 | 0.37 | 0.39 | 0.35 | 0.35 | 0.35 | -9.09% | 238,983 |