Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.45	0.48	0.45	0.47	0.47	3.84%	943,257
May 28, 2025	0.46	0.46	0.44	0.45	0.45	-2.36%	2,556,998
May 27, 2025	0.47	0.48	0.46	0.46	0.46	-0.56%	1,248,550
May 23, 2025	0.46	0.47	0.45	0.46	0.46	-1.38%	768,331
May 22, 2025	0.46	0.48	0.45	0.47	0.47	2.78%	710,709
May 21, 2025	0.51	0.51	0.45	0.46	0.46	-9.98%	2,641,260
May 20, 2025	0.50	0.53	0.48	0.51	0.51	1.64%	1,450,562
May 19, 2025	0.48	0.51	0.47	0.50	0.50	-1.05%	1,550,299
May 16, 2025	0.43	0.54	0.43	0.51	0.51	18.99%	5,806,596
May 15, 2025	0.41	0.43	0.40	0.42	0.42	6.12%	1,425,571
May 14, 2025	0.42	0.43	0.39	0.40	0.40	-3.73%	1,543,162
May 13, 2025	0.41	0.42	0.37	0.42	0.42	2.59%	5,519,241
May 12, 2025	0.42	0.42	0.38	0.41	0.41	-3.48%	1,540,139
May 9, 2025	0.41	0.42	0.39	0.42	0.42	3.10%	742,557
May 8, 2025	0.39	0.42	0.38	0.41	0.41	4.71%	1,348,064
May 7, 2025	0.38	0.40	0.38	0.39	0.39	2.64%	941,073
May 6, 2025	0.42	0.42	0.37	0.38	0.38	-8.77%	1,674,836
May 5, 2025	0.45	0.46	0.40	0.42	0.42	-7.69%	1,539,512
May 2, 2025	0.43	0.46	0.43	0.45	0.45	4.92%	1,035,049
May 1, 2025	0.44	0.44	0.42	0.43	0.43	-2.50%	831,158
Apr 30, 2025	0.42	0.45	0.39	0.44	0.44	3.39%	1,696,672
Apr 29, 2025	0.47	0.48	0.43	0.43	0.43	-4.92%	2,270,664
Apr 28, 2025	0.44	0.48	0.43	0.45	0.45	11.60%	5,450,092
Apr 25, 2025	0.36	0.43	0.36	0.40	0.40	11.31%	2,115,837
Apr 24, 2025	0.35	0.37	0.35	0.36	0.36	4.74%	1,053,008
Apr 23, 2025	0.35	0.36	0.34	0.34	0.34	1.12%	937,093
Apr 22, 2025	0.33	0.35	0.33	0.34	0.34	6.85%	1,022,988
Apr 21, 2025	0.32	0.33	0.31	0.32	0.32	-7.50%	1,139,128
Apr 17, 2025	0.35	0.35	0.34	0.34	0.34	-1.43%	816,804
Apr 16, 2025	0.35	0.37	0.34	0.35	0.35	-1.83%	996,060
Apr 15, 2025	0.36	0.38	0.35	0.36	0.36	-0.95%	928,764
Apr 14, 2025	0.37	0.37	0.35	0.36	0.36	0.73%	1,087,620
Apr 11, 2025	0.32	0.36	0.32	0.36	0.36	13.30%	1,026,579
Apr 10, 2025	0.33	0.33	0.31	0.31	0.31	-4.67%	1,150,463
Apr 9, 2025	0.30	0.34	0.29	0.33	0.33	7.60%	2,372,543
Apr 8, 2025	0.34	0.34	0.30	0.31	0.31	-1.48%	2,160,429
Apr 7, 2025	0.31	0.34	0.29	0.31	0.31	-7.55%	3,173,542
Apr 4, 2025	0.38	0.40	0.34	0.34	0.34	-11.26%	2,955,880
Apr 3, 2025	0.35	0.41	0.34	0.38	0.38	8.34%	2,621,117
Apr 2, 2025	0.36	0.37	0.34	0.35	0.35	-6.04%	3,305,727
Apr 1, 2025	0.40	0.41	0.37	0.37	0.37	-8.48%	3,345,714
Mar 31, 2025	0.42	0.43	0.39	0.41	0.41	-3.37%	2,601,614
Mar 28, 2025	0.46	0.46	0.42	0.42	0.42	-7.83%	1,923,798
Mar 27, 2025	0.46	0.48	0.44	0.46	0.46	-1.61%	1,843,398
Mar 26, 2025	0.48	0.49	0.46	0.46	0.46	-3.45%	1,483,789
Mar 25, 2025	0.52	0.53	0.47	0.48	0.48	-6.15%	1,704,560
Mar 24, 2025	0.50	0.54	0.50	0.51	0.51	-0.68%	1,524,577
Mar 21, 2025	0.54	0.55	0.49	0.52	0.52	-9.09%	2,624,783
Mar 20, 2025	0.59	0.59	0.52	0.57	0.57	-2.79%	2,426,085
Mar 19, 2025	0.57	0.59	0.56	0.58	0.58	2.42%	915,276