Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
2.600
-0.220 (-7.80%)
Sep 1, 2026, 4:00 PM EDT - Market closed
Virax Biolabs Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.82 | 2.84 | 2.56 | 2.60 | 2.60 | -7.80% | 85,680 |
| Aug 31, 2026 | 2.92 | 2.92 | 2.77 | 2.82 | 2.82 | - | 16,764 |
| Aug 28, 2026 | 2.89 | 2.95 | 2.75 | 2.82 | 2.82 | -4.08% | 36,037 |
| Aug 27, 2026 | 2.80 | 2.95 | 2.72 | 2.94 | 2.94 | 6.14% | 38,849 |
| Aug 26, 2026 | 2.87 | 2.94 | 2.73 | 2.77 | 2.77 | -4.81% | 90,543 |
| Aug 25, 2026 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | -3.00% | 34,693 |
| Aug 24, 2026 | 3.14 | 3.19 | 2.90 | 3.00 | 3.00 | -5.96% | 80,814 |
| Aug 21, 2026 | 3.51 | 3.51 | 3.14 | 3.19 | 3.19 | -7.54% | 112,640 |
| Aug 20, 2026 | 3.20 | 3.64 | 3.10 | 3.45 | 3.45 | 8.49% | 489,417 |
| Aug 19, 2026 | 3.24 | 4.29 | 2.81 | 3.18 | 3.18 | 15.22% | 18,090,956 |
| Aug 18, 2026 | 2.78 | 2.82 | 2.76 | 2.76 | 2.76 | -1.78% | 24,303 |
| Aug 17, 2026 | 2.81 | 2.84 | 2.80 | 2.81 | 2.81 | -1.75% | 26,626 |
| Aug 14, 2026 | 2.85 | 2.89 | 2.78 | 2.86 | 2.86 | 1.42% | 51,258 |
| Aug 13, 2026 | 2.76 | 2.89 | 2.71 | 2.82 | 2.82 | 1.44% | 31,460 |
| Aug 12, 2026 | 2.89 | 2.89 | 2.76 | 2.78 | 2.78 | -3.14% | 38,318 |
| Aug 11, 2026 | 2.83 | 2.91 | 2.83 | 2.87 | 2.87 | -0.35% | 20,543 |
| Aug 10, 2026 | 2.99 | 2.99 | 2.79 | 2.88 | 2.88 | -3.36% | 35,695 |
| Aug 7, 2026 | 2.81 | 2.98 | 2.71 | 2.98 | 2.98 | 7.58% | 65,157 |
| Aug 6, 2026 | 2.76 | 2.91 | 2.74 | 2.77 | 2.77 | -4.81% | 79,574 |
| Aug 5, 2026 | 3.10 | 3.10 | 2.84 | 2.91 | 2.91 | -2.35% | 49,003 |
| Aug 4, 2026 | 2.84 | 3.07 | 2.84 | 2.98 | 2.98 | 1.36% | 141,039 |
| Aug 3, 2026 | 2.62 | 2.94 | 2.55 | 2.94 | 2.94 | 12.21% | 527,623 |
| Jul 31, 2026 | 2.78 | 2.84 | 2.58 | 2.62 | 2.62 | -6.43% | 65,402 |
| Jul 30, 2026 | 2.95 | 2.95 | 2.75 | 2.80 | 2.80 | -4.44% | 43,454 |
| Jul 29, 2026 | 2.91 | 3.04 | 2.88 | 2.93 | 2.93 | 1.38% | 34,091 |
| Jul 28, 2026 | 3.04 | 3.06 | 2.81 | 2.89 | 2.89 | -6.77% | 72,811 |
| Jul 27, 2026 | 3.18 | 3.29 | 3.00 | 3.10 | 3.10 | -2.82% | 53,990 |
| Jul 24, 2026 | 3.17 | 3.19 | 3.11 | 3.19 | 3.19 | - | 86,392 |
| Jul 23, 2026 | 3.53 | 3.55 | 3.11 | 3.19 | 3.19 | -12.36% | 183,586 |
| Jul 22, 2026 | 3.75 | 3.84 | 3.64 | 3.64 | 3.64 | -6.19% | 119,518 |
| Jul 21, 2026 | 3.85 | 3.95 | 3.73 | 3.88 | 3.88 | -0.26% | 77,705 |
| Jul 20, 2026 | 3.71 | 4.11 | 3.60 | 3.89 | 3.89 | 2.64% | 315,053 |
| Jul 17, 2026 | 3.66 | 3.89 | 3.52 | 3.79 | 3.79 | -2.82% | 406,420 |
| Jul 16, 2026 | 3.66 | 4.12 | 3.46 | 3.90 | 3.90 | 13.04% | 12,552,484 |
| Jul 15, 2026 | 3.70 | 3.71 | 3.32 | 3.45 | 3.45 | -7.75% | 141,192 |
| Jul 14, 2026 | 4.01 | 4.16 | 3.57 | 3.74 | 3.74 | -8.11% | 251,801 |
| Jul 13, 2026 | 3.79 | 4.62 | 3.66 | 4.07 | 4.07 | -0.25% | 986,638 |
| Jul 10, 2026 | 4.92 | 4.96 | 4.01 | 4.08 | 4.08 | -35.85% | 1,754,414 |
| Jul 9, 2026 | 11.09 | 13.19 | 5.86 | 6.36 | 6.36 | 100.00% | 72,005,303 |
| Jul 8, 2026 | 3.02 | 3.30 | 2.92 | 3.18 | 3.18 | 4.61% | 38,352 |
| Jul 7, 2026 | 3.14 | 3.36 | 3.02 | 3.04 | 3.04 | -2.25% | 116,237 |
| Jul 6, 2026 | 2.95 | 3.12 | 2.84 | 3.11 | 3.11 | -0.64% | 82,267 |
| Jul 2, 2026 | 2.70 | 3.13 | 2.69 | 3.13 | 3.13 | 14.23% | 253,640 |
| Jul 1, 2026 | 2.77 | 3.10 | 2.57 | 2.74 | 2.74 | -6.80% | 1,305,302 |
| Jun 30, 2026 | 3.21 | 3.54 | 2.94 | 2.94 | 2.94 | -9.82% | 77,278 |
| Jun 29, 2026 | 3.15 | 3.69 | 3.14 | 3.26 | 3.26 | 4.82% | 416,537 |
| Jun 26, 2026 | 3.21 | 4.75 | 2.75 | 3.11 | 3.11 | -7.85% | 675,926 |
| 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 |