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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	0.42	0.39	0.39	0.42	0.39	43,500
December 01, 2025	0.4	0.39	0.39	0.4	0.39	32,800
November 28, 2025	0.4	0.4	0.4	0.43	0.39	81,000
November 26, 2025	0.41	0.4	0.4	0.44	0.4	103,800
November 25, 2025	0.39	0.41	0.41	0.41	0.38	176,800
November 24, 2025	0.38	0.38	0.38	0.41	0.37	82,700
November 21, 2025	0.4	0.37	0.37	0.42	0.35	119,765
November 20, 2025	0.46	0.4	0.4	0.46	0.4	96,700
November 19, 2025	0.45	0.44	0.44	0.45	0.44	28,500
November 18, 2025	0.48	0.45	0.45	0.52	0.45	59,915
November 17, 2025	0.49	0.47	0.47	0.51	0.47	27,200
November 14, 2025	0.49	0.49	0.49	0.53	0.47	70,100
November 13, 2025	0.46	0.49	0.49	0.5	0.46	54,500
November 12, 2025	0.46	0.46	0.46	0.47	0.46	21,100
November 11, 2025	0.46	0.47	0.47	0.47	0.46	25,500
November 10, 2025	0.47	0.46	0.46	0.49	0.46	57,300
November 07, 2025	0.51	0.48	0.48	0.52	0.44	188,767
November 06, 2025	0.5	0.5	0.5	0.54	0.5	25,901
November 05, 2025	0.52	0.51	0.51	0.52	0.5	73,828
November 04, 2025	0.54	0.51	0.51	0.54	0.5	123,900
November 03, 2025	0.56	0.54	0.54	0.57	0.53	854,600
October 31, 2025	0.58	0.56	0.56	0.6	0.56	137,000
October 30, 2025	0.61	0.59	0.59	0.64	0.58	701,318
October 29, 2025	0.6	0.6	0.6	0.6	0.57	872,627
October 28, 2025	0.6	0.59	0.59	0.6	0.58	59,946
October 27, 2025	0.58	0.58	0.58	0.6	0.58	69,100
October 24, 2025	0.61	0.59	0.59	0.62	0.58	89,320
October 23, 2025	0.62	0.59	0.59	0.62	0.59	61,000
October 22, 2025	0.62	0.61	0.61	0.63	0.6	107,157
October 21, 2025	0.64	0.64	0.64	0.66	0.63	75,000
October 20, 2025	0.61	0.66	0.66	0.67	0.61	121,511
October 17, 2025	0.6	0.61	0.61	0.63	0.6	151,988
October 16, 2025	0.62	0.62	0.62	0.7	0.6	924,171
October 15, 2025	0.67	0.64	0.64	0.67	0.62	118,800
October 14, 2025	0.66	0.66	0.66	0.68	0.65	137,810
October 13, 2025	0.64	0.65	0.65	0.66	0.64	145,950
October 10, 2025	0.68	0.65	0.65	0.68	0.65	164,321
October 09, 2025	0.68	0.68	0.68	0.68	0.65	134,512
October 08, 2025	0.64	0.68	0.68	0.69	0.63	530,800
October 07, 2025	0.64	0.64	0.64	0.66	0.63	229,432
October 06, 2025	0.62	0.63	0.63	0.63	0.62	91,200
October 03, 2025	0.61	0.62	0.62	0.63	0.61	147,000
October 02, 2025	0.62	0.61	0.61	0.62	0.6	48,730
October 01, 2025	0.62	0.62	0.62	0.63	0.61	58,348
September 30, 2025	0.6	0.61	0.61	0.63	0.59	144,200
September 29, 2025	0.62	0.6	0.6	0.62	0.59	116,957
September 26, 2025	0.62	0.61	0.61	0.63	0.58	162,651
September 25, 2025	0.64	0.63	0.63	0.64	0.63	82,500
September 24, 2025	0.65	0.64	0.64	0.67	0.63	50,572
September 23, 2025	0.64	0.65	0.65	0.67	0.63	377,728
September 22, 2025	0.62	0.62	0.62	0.63	0.61	116,200
September 19, 2025	0.62	0.63	0.63	0.64	0.62	155,929
September 18, 2025	0.63	0.64	0.64	0.65	0.61	242,500
September 17, 2025	0.62	0.61	0.61	0.63	0.59	308,323
September 16, 2025	0.65	0.63	0.63	0.7	0.6	3.36M
September 15, 2025	0.6	0.65	0.65	0.68	0.6	881,900
September 12, 2025	0.57	0.6	0.6	0.6	0.57	46,176
September 11, 2025	0.57	0.58	0.58	0.59	0.54	172,500
September 10, 2025	0.57	0.58	0.58	0.59	0.56	71,295
September 09, 2025	0.56	0.58	0.58	0.59	0.55	148,606

Virax Biolabs Group Limited (VRAX) NASDAQ