Dynavax Technologies Corporation - DVAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.68	15.72	15.72	15.72	15.66	2.98M
January 12, 2026	15.66	15.68	15.68	15.73	15.61	9.83M
January 09, 2026	15.42	15.41	15.41	15.43	15.41	2.27M
January 08, 2026	15.42	15.41	15.41	15.43	15.4	4.68M
January 07, 2026	15.43	15.41	15.41	15.45	15.4	2.73M
January 06, 2026	15.4	15.43	15.43	15.44	15.39	8.7M
January 05, 2026	15.38	15.41	15.41	15.44	15.37	9.14M
January 02, 2026	15.39	15.38	15.38	15.39	15.37	5.39M
December 31, 2025	15.38	15.38	15.38	15.4	15.37	2.89M
December 30, 2025	15.38	15.37	15.37	15.43	15.37	4.47M
December 29, 2025	15.38	15.37	15.37	15.4	15.37	6.92M
December 26, 2025	15.41	15.38	15.38	15.41	15.37	6.09M
December 24, 2025	15.49	15.38	15.38	15.49	15.38	30.75M
December 23, 2025	11.08	11.13	11.13	11.14	10.98	1.38M
December 22, 2025	10.88	11.16	11.16	11.29	10.78	2M
December 19, 2025	10.88	10.86	10.86	11.07	10.84	3.96M
December 18, 2025	10.8	10.87	10.87	10.98	10.8	1.14M
December 17, 2025	10.79	10.79	10.79	11.02	10.75	1.71M
December 16, 2025	10.82	10.78	10.78	10.9	10.75	1.74M
December 15, 2025	10.81	10.85	10.85	10.97	10.77	1.51M
December 12, 2025	10.89	10.8	10.8	10.91	10.76	1.07M
December 11, 2025	10.95	10.86	10.86	11	10.79	1.25M
December 10, 2025	10.91	10.9	10.9	10.96	10.71	1.21M
December 09, 2025	10.97	10.89	10.89	11.11	10.86	1.71M
December 08, 2025	10.97	10.97	10.97	11.18	10.87	2.02M
December 05, 2025	10.95	10.89	10.89	11.03	10.87	1.08M
December 04, 2025	10.94	10.96	10.96	11.01	10.8	1.45M
December 03, 2025	10.88	10.97	10.97	11.1	10.86	1.52M
December 02, 2025	10.7	10.88	10.88	10.92	10.66	1.71M
December 01, 2025	11.23	10.71	10.71	11.31	10.63	2.35M
November 28, 2025	11.44	11.37	11.37	11.49	11.34	836,339
November 26, 2025	11.43	11.43	11.43	11.53	11.33	1.58M
November 25, 2025	11.41	11.47	11.47	11.58	11.35	1.31M
November 24, 2025	11.21	11.44	11.44	11.5	11.17	2.3M
November 21, 2025	10.81	11.18	11.18	11.25	10.69	1.77M
November 20, 2025	11.17	10.8	10.8	11.26	10.76	2.16M
November 19, 2025	11.13	11.05	11.05	11.24	10.91	1.43M
November 18, 2025	11.08	11.23	11.23	11.27	11.04	1.58M
November 17, 2025	11.02	11.14	11.14	11.29	11.02	1.87M
November 14, 2025	10.97	11.06	11.06	11.24	10.97	1.33M
November 13, 2025	11.27	11.16	11.16	11.41	11.13	1.9M
November 12, 2025	11.21	11.26	11.26	11.43	11.16	2.02M
November 11, 2025	11.05	11.27	11.27	11.38	10.97	2.04M
November 10, 2025	10.93	11.04	11.04	11.24	10.86	1.91M
November 07, 2025	10.98	10.83	10.83	11.06	10.52	2.27M
November 06, 2025	10.64	10.99	10.99	11.24	10.5	4.12M
November 05, 2025	9.95	10.3	10.3	10.39	9.92	2.38M
November 04, 2025	10.15	10.05	10.05	10.32	10.04	2.23M
November 03, 2025	10.22	10.19	10.19	10.34	10.1	1.72M
October 31, 2025	10.3	10.26	10.26	10.46	10.2	1.76M
October 30, 2025	10.2	10.4	10.4	10.46	10.11	1.23M
October 29, 2025	10.41	10.3	10.3	10.58	10.27	1.51M
October 28, 2025	10.43	10.46	10.46	10.55	10.38	903,125
October 27, 2025	10.41	10.49	10.49	10.59	10.39	1.11M
October 24, 2025	10.23	10.38	10.38	10.4	10.18	965,245
October 23, 2025	10.12	10.19	10.19	10.23	10.03	1.24M
October 22, 2025	10.12	10.15	10.15	10.22	10.04	1.27M
October 21, 2025	10.06	10.12	10.12	10.17	9.99	1.26M
October 20, 2025	9.91	10.07	10.07	10.12	9.84	1.1M
October 17, 2025	9.83	9.83	9.83	9.93	9.79	1.15M

Dynavax Technologies Corporation (DVAX) NASDAQ