Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	0.39	0.40	0.38	0.39	-	-0.30%	428,461
Sep 19, 2025	0.38	0.40	0.37	0.39	0.39	0.54%	802,784
Sep 18, 2025	0.37	0.39	0.37	0.39	0.39	-0.77%	519,563
Sep 17, 2025	0.39	0.39	0.37	0.39	0.39	-0.51%	257,952
Sep 16, 2025	0.38	0.39	0.36	0.39	0.39	6.38%	290,682
Sep 15, 2025	0.38	0.41	0.36	0.37	0.37	-6.00%	385,092
Sep 12, 2025	0.37	0.40	0.36	0.39	0.39	0.03%	356,325
Sep 11, 2025	0.38	0.39	0.35	0.39	0.39	2.61%	904,595
Sep 10, 2025	0.38	0.38	0.36	0.38	0.38	-	457,679
Sep 9, 2025	0.37	0.39	0.36	0.38	0.38	-1.30%	254,450
Sep 8, 2025	0.38	0.39	0.37	0.39	0.39	2.30%	560,778
Sep 5, 2025	0.38	0.39	0.36	0.38	0.38	-0.10%	712,844
Sep 4, 2025	0.37	0.39	0.36	0.38	0.38	-3.41%	575,332
Sep 3, 2025	0.36	0.39	0.35	0.39	0.39	3.04%	503,483
Sep 2, 2025	0.35	0.40	0.35	0.38	0.38	-2.95%	593,434
Aug 29, 2025	0.38	0.39	0.35	0.39	0.39	8.33%	473,363
Aug 28, 2025	0.37	0.37	0.35	0.36	0.36	-3.17%	329,657
Aug 27, 2025	0.35	0.38	0.34	0.37	0.37	4.26%	462,913
Aug 26, 2025	0.35	0.38	0.34	0.36	0.36	0.97%	345,471
Aug 25, 2025	0.34	0.37	0.33	0.35	0.35	1.79%	413,643
Aug 22, 2025	0.34	0.37	0.34	0.35	0.35	-2.80%	417,041
Aug 21, 2025	0.36	0.37	0.33	0.36	0.36	-1.52%	318,284
Aug 20, 2025	0.36	0.37	0.32	0.36	0.36	-1.36%	1,047,287
Aug 19, 2025	0.36	0.38	0.35	0.37	0.37	0.80%	419,463
Aug 18, 2025	0.37	0.38	0.35	0.36	0.36	-0.38%	383,752
Aug 15, 2025	0.35	0.38	0.35	0.37	0.37	1.67%	714,231
Aug 14, 2025	0.36	0.38	0.36	0.36	0.36	-2.54%	319,475
Aug 13, 2025	0.36	0.40	0.35	0.37	0.37	-2.79%	729,995
Aug 12, 2025	0.36	0.40	0.35	0.38	0.38	2.91%	337,012
Aug 11, 2025	0.38	0.40	0.36	0.37	0.37	-2.83%	430,054
Aug 8, 2025	0.38	0.40	0.38	0.38	0.38	-2.70%	273,111
Aug 7, 2025	0.39	0.40	0.38	0.39	0.39	-2.36%	393,111
Aug 6, 2025	0.35	0.42	0.34	0.40	0.40	8.70%	1,296,877
Aug 5, 2025	0.36	0.37	0.34	0.37	0.37	-0.51%	438,322
Aug 4, 2025	0.34	0.37	0.32	0.37	0.37	3.96%	325,711
Aug 1, 2025	0.37	0.40	0.33	0.36	0.36	-3.84%	701,497
Jul 31, 2025	0.38	0.40	0.35	0.37	0.37	1.37%	863,088
Jul 30, 2025	0.40	0.40	0.37	0.37	0.37	-8.51%	931,672
Jul 29, 2025	0.40	0.41	0.38	0.40	0.40	-1.50%	701,594
Jul 28, 2025	0.40	0.44	0.39	0.41	0.41	1.25%	1,040,245
Jul 25, 2025	0.39	0.42	0.39	0.40	0.40	-1.96%	1,567,970
Jul 24, 2025	0.42	0.44	0.40	0.41	0.41	-2.86%	745,434
Jul 23, 2025	0.41	0.42	0.40	0.42	0.42	3.70%	710,925
Jul 22, 2025	0.43	0.43	0.41	0.41	0.41	-4.68%	697,495
Jul 21, 2025	0.44	0.45	0.40	0.42	0.42	-3.59%	2,168,316
Jul 18, 2025	0.40	0.46	0.40	0.44	0.44	8.84%	1,691,828
Jul 17, 2025	0.40	0.44	0.38	0.40	0.40	1.91%	2,199,984
Jul 16, 2025	0.37	0.42	0.36	0.40	0.40	6.49%	946,704
Jul 15, 2025	0.41	0.43	0.35	0.37	0.37	-13.23%	1,900,050
Jul 14, 2025	0.42	0.45	0.40	0.43	0.43	-3.97%	914,170