Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.64	0.65	0.61	0.64	0.64	-1.54%	359,704
Mar 19, 2026	0.64	0.65	0.60	0.65	0.65	2.11%	231,061
Mar 18, 2026	0.66	0.68	0.60	0.63	0.63	-5.99%	647,672
Mar 17, 2026	0.68	0.68	0.65	0.68	0.68	-0.66%	408,870
Mar 16, 2026	0.65	0.70	0.64	0.68	0.68	7.69%	660,349
Mar 13, 2026	0.73	0.75	0.61	0.63	0.63	-14.38%	1,631,193
Mar 12, 2026	0.78	0.78	0.72	0.74	0.74	-4.05%	425,711
Mar 11, 2026	0.77	0.79	0.75	0.77	0.77	-0.25%	382,566
Mar 10, 2026	0.79	0.80	0.74	0.77	0.77	-3.70%	346,237
Mar 9, 2026	0.71	0.80	0.67	0.80	0.80	8.29%	886,709
Mar 6, 2026	0.73	0.75	0.71	0.74	0.74	2.40%	331,810
Mar 5, 2026	0.75	0.82	0.72	0.72	0.72	-5.12%	467,487
Mar 4, 2026	0.78	0.78	0.71	0.76	0.76	1.33%	376,198
Mar 3, 2026	0.79	0.79	0.70	0.75	0.75	-3.52%	724,521
Mar 2, 2026	0.80	0.82	0.75	0.78	0.78	-2.21%	728,439
Feb 27, 2026	0.76	0.82	0.75	0.80	0.80	5.86%	1,551,081
Feb 26, 2026	0.69	0.77	0.68	0.75	0.75	4.32%	1,130,859
Feb 25, 2026	0.77	0.77	0.71	0.72	0.72	-1.38%	892,253
Feb 24, 2026	0.64	0.78	0.64	0.73	0.73	14.42%	1,292,320
Feb 23, 2026	0.59	0.64	0.57	0.64	0.64	8.14%	212,247
Feb 20, 2026	0.55	0.60	0.55	0.59	0.59	5.92%	180,311
Feb 19, 2026	0.54	0.56	0.53	0.56	0.56	1.79%	96,440
Feb 18, 2026	0.53	0.56	0.53	0.55	0.55	-1.65%	234,614
Feb 17, 2026	0.57	0.57	0.52	0.56	0.56	-1.70%	155,332
Feb 13, 2026	0.57	0.57	0.51	0.57	0.57	0.18%	228,509
Feb 12, 2026	0.57	0.58	0.56	0.57	0.56	-1.69%	247,880
Feb 11, 2026	0.59	0.60	0.57	0.57	0.57	-2.58%	218,068
Feb 10, 2026	0.60	0.60	0.58	0.59	0.59	-2.53%	508,114
Feb 9, 2026	0.61	0.63	0.59	0.61	0.61	-0.30%	378,178
Feb 6, 2026	0.58	0.63	0.58	0.61	0.61	-2.57%	297,046
Feb 5, 2026	0.61	0.65	0.58	0.62	0.62	-0.78%	451,785
Feb 4, 2026	0.64	0.65	0.61	0.63	0.63	-2.58%	347,064
Feb 3, 2026	0.63	0.65	0.58	0.64	0.64	5.92%	372,492
Feb 2, 2026	0.58	0.61	0.56	0.61	0.61	4.95%	393,218
Jan 30, 2026	0.61	0.61	0.52	0.58	0.58	-4.79%	908,070
Jan 29, 2026	0.63	0.64	0.61	0.61	0.61	-4.84%	373,946
Jan 28, 2026	0.66	0.66	0.63	0.64	0.64	-1.19%	410,334
Jan 27, 2026	0.65	0.66	0.62	0.65	0.65	-1.14%	697,889
Jan 26, 2026	0.66	0.68	0.63	0.66	0.66	-2.18%	805,879
Jan 23, 2026	0.66	0.68	0.65	0.67	0.67	1.47%	646,147
Jan 22, 2026	0.66	0.68	0.64	0.66	0.66	0.02%	748,900
Jan 21, 2026	0.68	0.70	0.65	0.66	0.66	-4.11%	904,421
Jan 20, 2026	0.70	0.71	0.66	0.69	0.69	-1.91%	695,839
Jan 16, 2026	0.66	0.76	0.64	0.70	0.70	7.95%	1,572,642
Jan 15, 2026	0.57	0.68	0.56	0.65	0.65	18.40%	1,601,824
Jan 14, 2026	0.56	0.64	0.54	0.55	0.55	3.57%	1,524,945
Jan 13, 2026	0.79	0.79	0.52	0.53	0.53	-33.74%	4,182,149
Jan 12, 2026	0.69	0.84	0.62	0.80	0.80	17.65%	4,632,070
Jan 9, 2026	0.49	0.69	0.47	0.68	0.68	41.70%	4,599,320
Jan 8, 2026	0.43	0.48	0.42	0.48	0.48	14.92%	1,460,611