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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.56	0.57	0.57	0.59	0.53	151,400
September 05, 2025	0.64	0.56	0.56	0.64	0.55	915,703
September 04, 2025	0.58	0.61	0.61	0.64	0.58	175,811
September 03, 2025	0.58	0.6	0.6	0.62	0.56	259,600
September 02, 2025	0.59	0.57	0.57	0.6	0.57	155,043
August 29, 2025	0.62	0.61	0.61	0.62	0.6	258,681
August 28, 2025	0.59	0.61	0.61	0.63	0.56	578,700
August 27, 2025	0.6	0.59	0.59	0.61	0.59	742,153
August 26, 2025	0.77	0.63	0.63	0.77	0.61	24.06M
August 25, 2025	0.75	0.77	0.77	0.77	0.75	15,436
August 22, 2025	0.76	0.77	0.77	0.78	0.75	17,742
August 21, 2025	0.76	0.74	0.74	0.76	0.74	19,318
August 20, 2025	0.8	0.77	0.77	0.8	0.76	5,600
August 19, 2025	0.77	0.78	0.78	0.79	0.76	20,591
August 18, 2025	0.75	0.78	0.78	0.79	0.74	13,114
August 15, 2025	0.76	0.77	0.77	0.8	0.74	23,349

Virax Biolabs Group Limited (VRAX) NASDAQ