Virax Biolabs Group Limited - VRAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.76	0.77	0.77	0.8	0.74	23,349
August 14, 2025	0.75	0.74	0.74	0.8	0.73	45,800
August 13, 2025	0.78	0.75	0.75	0.78	0.72	63,620
August 12, 2025	0.76	0.78	0.78	0.79	0.75	41,771
August 11, 2025	0.78	0.76	0.76	0.8	0.76	18,300
August 08, 2025	0.81	0.78	0.78	0.81	0.78	23,600
August 07, 2025	0.79	0.79	0.79	0.8	0.79	12,962
August 06, 2025	0.77	0.79	0.79	0.82	0.77	62,700
August 05, 2025	0.85	0.78	0.78	0.85	0.75	60,300
August 04, 2025	0.89	0.83	0.83	0.9	0.82	36,870
August 01, 2025	0.81	0.85	0.85	0.88	0.81	77,633
July 31, 2025	0.98	0.81	0.81	1	0.78	552,568
July 30, 2025	0.91	0.88	0.88	0.99	0.88	311,003
July 29, 2025	0.99	0.93	0.93	0.99	0.92	38,646
July 28, 2025	1	0.95	0.95	1.03	0.95	150,500
July 25, 2025	1	0.99	0.99	1.03	0.97	158,042
July 24, 2025	1	1.03	1.03	1.1	0.99	354,957
July 23, 2025	1.03	1	1	1.05	1	89,311
July 22, 2025	1.08	1.01	1.01	1.1	0.97	225,108
July 21, 2025	1.01	1.11	1.11	1.14	0.97	299,800
July 18, 2025	0.95	0.96	0.96	1.04	0.93	372,100
July 17, 2025	0.95	0.92	0.92	0.96	0.87	69,100
July 16, 2025	0.88	0.92	0.92	1.05	0.86	360,310
July 15, 2025	0.94	0.87	0.87	0.94	0.87	37,115
July 14, 2025	0.9	0.93	0.93	0.98	0.85	309,230
July 11, 2025	0.85	0.9	0.9	0.98	0.85	211,009
July 10, 2025	0.93	0.89	0.89	0.95	0.89	36,767
July 09, 2025	0.88	0.92	0.92	0.99	0.86	179,546
July 08, 2025	0.85	0.87	0.87	0.88	0.85	20,701
July 07, 2025	0.85	0.86	0.86	0.88	0.84	82,500
July 03, 2025	0.87	0.85	0.85	0.87	0.85	8,800
July 02, 2025	0.84	0.86	0.86	0.88	0.83	12,520
July 01, 2025	0.79	0.84	0.84	0.85	0.77	30,467
June 30, 2025	0.78	0.79	0.79	0.82	0.74	91,420
June 27, 2025	0.77	0.78	0.78	0.85	0.75	39,145
June 26, 2025	0.82	0.77	0.77	0.86	0.76	27,305
June 25, 2025	0.83	0.76	0.76	0.85	0.75	37,700
June 24, 2025	0.79	0.8	0.8	0.83	0.78	36,848
June 23, 2025	0.77	0.76	0.76	0.82	0.75	23,077
June 20, 2025	0.81	0.79	0.79	0.84	0.76	32,000
June 18, 2025	0.82	0.82	0.82	0.82	0.8	33,500
June 17, 2025	0.87	0.82	0.82	0.87	0.81	46,761
June 16, 2025	0.89	0.87	0.87	0.93	0.87	52,333
June 13, 2025	0.96	0.88	0.88	0.96	0.85	75,000
June 12, 2025	1	0.96	0.96	1.01	0.96	37,300
June 11, 2025	0.99	0.97	0.97	1.02	0.97	32,245
June 10, 2025	1.01	1	1	1.04	0.98	29,300
June 09, 2025	0.96	1.01	1.01	1.02	0.95	53,842
June 06, 2025	0.97	0.98	0.98	1	0.95	12,400
June 05, 2025	0.97	0.97	0.97	0.99	0.95	30,738
June 04, 2025	0.99	0.95	0.95	0.99	0.95	26,321
June 03, 2025	0.97	1	1	1.03	0.97	40,893
June 02, 2025	0.98	0.98	0.98	1	0.91	47,000
May 30, 2025	0.96	0.96	0.96	0.99	0.93	28,919
May 29, 2025	0.97	0.96	0.96	1.04	0.92	33,982
May 28, 2025	0.98	0.97	0.97	1.06	0.94	109,808
May 27, 2025	1.02	1.05	1.05	1.13	1.01	115,864
May 23, 2025	0.99	1.02	1.02	1.05	0.99	28,786
May 22, 2025	1.03	1	1	1.03	1	46,500
May 21, 2025	1.15	1.04	1.04	1.19	1.02	112,400

Virax Biolabs Group Limited (VRAX) NASDAQ