Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.39	0.42	0.38	0.40	-	4.42%	473,117
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	-4.88%	860,932
Oct 30, 2025	0.34	0.35	0.34	0.35	0.35	-0.04%	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	1.59%	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	-0.49%	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	-2.21%	534,835
Oct 7, 2025	0.36	0.36	0.35	0.35	0.35	-2.22%	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	3.60%	430,363
Sep 30, 2025	0.36	0.38	0.35	0.36	0.36	0.75%	728,149
Sep 29, 2025	0.36	0.38	0.36	0.36	0.36	-2.10%	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	-2.11%	194,148
Sep 24, 2025	0.37	0.38	0.35	0.37	0.37	-3.60%	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	-1.02%	681,370
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