Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
2.940
-0.320 (-9.82%)
At close: Jun 30, 2026, 4:00 PM EDT
2.980
+0.040 (1.36%)
After-hours: Jun 30, 2026, 7:49 PM EDT
Virax Biolabs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.21 | 3.54 | 2.94 | 2.94 | 2.94 | -9.82% | 73,469 |
| Jun 29, 2026 | 3.15 | 3.69 | 3.14 | 3.26 | 3.26 | 4.82% | 402,834 |
| Jun 26, 2026 | 3.21 | 4.75 | 2.75 | 3.11 | 3.11 | -7.85% | 632,238 |
| Jun 25, 2026 | 3.38 | 3.51 | 3.30 | 3.38 | 3.38 | 2.27% | 32,840 |
| Jun 24, 2026 | 3.45 | 3.75 | 3.05 | 3.30 | 3.30 | -14.78% | 92,076 |
| Jun 23, 2026 | 4.03 | 4.12 | 3.87 | 3.87 | 3.87 | -4.97% | 19,617 |
| Jun 22, 2026 | 4.24 | 4.31 | 4.00 | 4.08 | 4.08 | -5.78% | 22,726 |
| Jun 18, 2026 | 4.34 | 4.47 | 3.99 | 4.33 | 4.33 | 2.37% | 41,243 |
| Jun 17, 2026 | 4.00 | 4.32 | 3.90 | 4.23 | 4.23 | 7.64% | 31,379 |
| Jun 16, 2026 | 4.13 | 4.20 | 3.88 | 3.93 | 3.93 | -9.20% | 39,599 |
| Jun 15, 2026 | 4.63 | 4.85 | 4.32 | 4.32 | 4.32 | -6.03% | 347,622 |
| Jun 12, 2026 | 4.48 | 4.64 | 4.32 | 4.60 | 4.60 | 0.88% | 31,766 |
| Jun 11, 2026 | 4.50 | 4.70 | 4.28 | 4.56 | 4.56 | 3.05% | 41,898 |
| Jun 10, 2026 | 4.57 | 4.75 | 4.29 | 4.43 | 4.43 | -5.95% | 40,402 |
| Jun 9, 2026 | 4.78 | 4.93 | 4.35 | 4.71 | 4.71 | -9.87% | 50,010 |
| Jun 8, 2026 | 4.96 | 5.22 | 4.79 | 5.22 | 5.22 | -1.74% | 32,954 |
| Jun 5, 2026 | 4.96 | 5.31 | 4.69 | 5.31 | 5.31 | 7.27% | 67,359 |
| Jun 4, 2026 | 4.98 | 5.54 | 4.80 | 4.95 | 4.95 | -17.49% | 117,588 |
| Jun 3, 2026 | 5.29 | 6.00 | 4.59 | 6.00 | 6.00 | 11.00% | 889,918 |
| Jun 2, 2026 | 4.43 | 5.48 | 4.30 | 5.41 | 5.41 | 20.97% | 674,962 |
| Jun 1, 2026 | 4.75 | 4.78 | 4.19 | 4.47 | 4.47 | -5.45% | 73,761 |
| May 29, 2026 | 5.00 | 5.00 | 4.33 | 4.73 | 4.73 | -10.63% | 116,123 |
| May 28, 2026 | 5.20 | 5.34 | 4.59 | 5.29 | 5.29 | -3.47% | 153,144 |
| May 27, 2026 | 5.32 | 5.74 | 5.03 | 5.48 | 5.48 | -3.44% | 140,840 |
| May 26, 2026 | 6.72 | 7.12 | 5.38 | 5.68 | 5.68 | -18.20% | 366,069 |
| May 22, 2026 | 8.04 | 8.55 | 6.78 | 6.94 | 6.94 | -9.31% | 474,859 |
| May 21, 2026 | 7.76 | 8.75 | 6.50 | 7.65 | 7.65 | -4.08% | 458,985 |
| May 20, 2026 | 6.15 | 9.20 | 6.13 | 7.98 | 7.98 | 3.24% | 906,621 |
| May 19, 2026 | 8.86 | 9.50 | 6.56 | 7.73 | 7.73 | 31.49% | 7,278,725 |
| May 18, 2026 | 7.57 | 13.34 | 5.63 | 5.88 | 5.88 | 53.09% | 30,606,769 |
| May 15, 2026 | 3.55 | 3.88 | 3.38 | 3.84 | 3.84 | 9.64% | 69,540 |
| May 14, 2026 | 3.30 | 3.67 | 3.28 | 3.50 | 3.50 | 0.29% | 48,335 |
| May 13, 2026 | 3.50 | 3.63 | 3.25 | 3.49 | 3.49 | -3.66% | 71,634 |
| May 12, 2026 | 3.75 | 4.00 | 3.50 | 3.62 | 3.62 | -2.82% | 85,256 |
| May 11, 2026 | 4.36 | 4.75 | 3.58 | 3.73 | 3.73 | -12.81% | 450,435 |
| May 8, 2026 | 3.79 | 4.29 | 3.50 | 4.28 | 4.28 | 26.67% | 1,596,071 |
| May 7, 2026 | 3.25 | 3.54 | 3.18 | 3.38 | 3.38 | 7.14% | 110,877 |
| May 6, 2026 | 3.12 | 3.32 | 3.01 | 3.15 | 3.15 | 3.53% | 58,216 |
| May 5, 2026 | 3.18 | 3.35 | 3.01 | 3.04 | 3.04 | -7.10% | 33,862 |
| May 4, 2026 | 3.25 | 3.38 | 3.14 | 3.28 | 3.28 | -0.61% | 69,642 |
| May 1, 2026 | 3.28 | 3.37 | 3.13 | 3.30 | 3.30 | -1.57% | 18,593 |
| Apr 30, 2026 | 3.33 | 3.35 | 3.02 | 3.35 | 3.35 | -0.81% | 32,494 |
| Apr 29, 2026 | 3.30 | 3.39 | 3.18 | 3.38 | 3.38 | 0.90% | 19,659 |
| Apr 28, 2026 | 3.44 | 3.49 | 3.13 | 3.35 | 3.35 | -5.24% | 82,058 |
| Apr 27, 2026 | 3.72 | 3.72 | 3.41 | 3.53 | 3.53 | -11.53% | 39,242 |
| Apr 24, 2026 | 3.80 | 4.00 | 3.66 | 3.99 | 3.99 | 0.44% | 114,842 |
| Apr 23, 2026 | 3.29 | 4.50 | 3.27 | 3.97 | 3.97 | 17.70% | 412,694 |
| Apr 22, 2026 | 3.38 | 3.38 | 3.25 | 3.38 | 3.38 | 3.37% | 62,577 |
| Apr 21, 2026 | 3.53 | 3.55 | 3.08 | 3.27 | 3.27 | -7.90% | 94,084 |
| Apr 20, 2026 | 3.55 | 3.68 | 3.52 | 3.55 | 3.55 | -5.40% | 76,261 |