Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.35	0.36	0.33	0.36	0.36	1.99%	401,851
Nov 25, 2025	0.36	0.36	0.35	0.35	0.35	-2.65%	480,147
Nov 24, 2025	0.38	0.38	0.33	0.36	0.36	-0.82%	909,055
Nov 21, 2025	0.36	0.38	0.35	0.36	0.36	-3.29%	353,865
Nov 20, 2025	0.40	0.40	0.36	0.38	0.38	-3.08%	398,487
Nov 19, 2025	0.38	0.40	0.37	0.39	0.39	-1.32%	359,584
Nov 18, 2025	0.39	0.41	0.37	0.39	0.39	1.10%	320,564
Nov 17, 2025	0.39	0.42	0.37	0.39	0.39	-3.73%	451,400
Nov 14, 2025	0.37	0.42	0.36	0.41	0.41	10.96%	855,871
Nov 13, 2025	0.36	0.37	0.35	0.37	0.37	0.66%	251,848
Nov 12, 2025	0.37	0.39	0.35	0.36	0.36	-2.53%	406,853
Nov 11, 2025	0.40	0.40	0.37	0.37	0.37	-6.58%	269,503
Nov 10, 2025	0.41	0.43	0.39	0.40	0.40	-2.16%	833,741
Nov 7, 2025	0.39	0.42	0.38	0.41	0.41	7.19%	1,468,152
Nov 6, 2025	0.40	0.44	0.37	0.38	0.38	15.06%	2,232,979
Nov 5, 2025	0.33	0.33	0.32	0.33	0.33	-1.49%	370,156
Nov 4, 2025	0.35	0.36	0.31	0.34	0.34	1.67%	509,427
Nov 3, 2025	0.33	0.35	0.32	0.33	0.33	-1.52%	636,395
Oct 31, 2025	0.34	0.35	0.33	0.33	0.33	-4.89%	860,932
Oct 30, 2025	0.34	0.35	0.34	0.35	0.35	-0.03%	234,315
Oct 29, 2025	0.34	0.36	0.34	0.35	0.35	0.54%	187,432
Oct 28, 2025	0.35	0.36	0.34	0.35	0.35	-2.45%	399,477
Oct 27, 2025	0.35	0.37	0.35	0.36	0.36	-0.97%	803,962
Oct 24, 2025	0.36	0.37	0.35	0.36	0.36	-0.19%	260,319
Oct 23, 2025	0.36	0.38	0.35	0.36	0.36	3.60%	925,538
Oct 22, 2025	0.35	0.36	0.35	0.35	0.35	-2.94%	412,506
Oct 21, 2025	0.35	0.37	0.35	0.36	0.36	1.69%	479,185
Oct 20, 2025	0.34	0.37	0.34	0.36	0.36	-1.39%	475,287
Oct 17, 2025	0.36	0.36	0.33	0.36	0.36	1.41%	424,228
Oct 16, 2025	0.33	0.37	0.33	0.36	0.36	1.72%	545,164
Oct 15, 2025	0.33	0.35	0.33	0.35	0.35	1.60%	546,994
Oct 14, 2025	0.36	0.37	0.34	0.34	0.34	1.27%	414,810
Oct 13, 2025	0.36	0.37	0.33	0.34	0.34	-2.39%	944,662
Oct 10, 2025	0.35	0.37	0.33	0.35	0.35	-0.52%	747,718
Oct 9, 2025	0.34	0.35	0.34	0.35	0.35	1.75%	395,498
Oct 8, 2025	0.35	0.36	0.34	0.34	0.34	-2.19%	534,835
Oct 7, 2025	0.36	0.36	0.35	0.35	0.35	-2.23%	696,324
Oct 6, 2025	0.35	0.37	0.35	0.36	0.36	-0.97%	542,118
Oct 3, 2025	0.37	0.37	0.36	0.36	0.36	-2.00%	527,121
Oct 2, 2025	0.37	0.38	0.36	0.37	0.37	-2.14%	435,972
Oct 1, 2025	0.37	0.38	0.36	0.38	0.38	3.59%	430,363
Sep 30, 2025	0.36	0.38	0.35	0.36	0.36	0.77%	728,149
Sep 29, 2025	0.36	0.38	0.36	0.36	0.36	-2.11%	370,407
Sep 26, 2025	0.37	0.38	0.36	0.37	0.37	2.75%	303,471
Sep 25, 2025	0.36	0.38	0.35	0.36	0.36	-2.12%	194,148
Sep 24, 2025	0.37	0.38	0.35	0.37	0.37	-3.59%	840,767
Sep 23, 2025	0.34	0.39	0.34	0.38	0.38	-0.42%	924,418
Sep 22, 2025	0.39	0.40	0.37	0.38	0.38	-1.03%	681,370
Sep 19, 2025	0.38	0.40	0.37	0.39	0.39	0.55%	802,784
Sep 18, 2025	0.37	0.39	0.37	0.39	0.39	-0.77%	519,563