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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.22	0.21	0.21	0.22	0.21	65,700
February 19, 2026	0.22	0.23	0.23	0.25	0.22	351,438
February 18, 2026	0.2	0.22	0.22	0.24	0.2	695,578
February 17, 2026	0.21	0.2	0.2	0.22	0.2	60,213
February 13, 2026	0.2	0.21	0.21	0.22	0.2	147,869
February 12, 2026	0.22	0.21	0.21	0.23	0.21	174,732
February 11, 2026	0.23	0.22	0.22	0.24	0.22	206,674
February 10, 2026	0.23	0.23	0.23	0.26	0.23	200,600
February 09, 2026	0.23	0.23	0.23	0.24	0.23	78,234
February 06, 2026	0.23	0.23	0.23	0.25	0.22	185,441
February 05, 2026	0.24	0.22	0.22	0.24	0.22	169,300
February 04, 2026	0.28	0.25	0.25	0.28	0.24	158,410
February 03, 2026	0.28	0.27	0.27	0.28	0.27	122,730
February 02, 2026	0.27	0.27	0.27	0.28	0.26	121,516
January 30, 2026	0.28	0.28	0.28	0.28	0.27	127,029
January 29, 2026	0.29	0.28	0.28	0.29	0.27	196,050
January 28, 2026	0.28	0.29	0.29	0.29	0.28	116,916
January 27, 2026	0.29	0.28	0.28	0.29	0.27	136,376
January 26, 2026	0.28	0.28	0.28	0.28	0.27	242,000
January 23, 2026	0.28	0.26	0.26	0.28	0.26	126,270
January 22, 2026	0.28	0.27	0.27	0.29	0.27	167,373
January 21, 2026	0.3	0.26	0.26	0.31	0.26	489,940
January 20, 2026	0.3	0.29	0.29	0.3	0.28	314,601
January 16, 2026	0.31	0.31	0.31	0.33	0.31	299,108
January 15, 2026	0.34	0.31	0.31	0.34	0.31	210,086
January 14, 2026	0.32	0.33	0.33	0.37	0.32	314,407
January 13, 2026	0.34	0.31	0.31	0.34	0.3	263,636
January 12, 2026	0.36	0.34	0.34	0.38	0.34	135,418
January 09, 2026	0.37	0.36	0.36	0.4	0.36	71,310
January 08, 2026	0.4	0.37	0.37	0.41	0.36	744,300
January 07, 2026	0.42	0.41	0.41	0.43	0.41	555,307
January 06, 2026	0.41	0.42	0.42	0.44	0.41	478,849
January 05, 2026	0.38	0.38	0.38	0.44	0.37	427,000
January 02, 2026	0.36	0.38	0.38	0.39	0.33	319,900
December 31, 2025	0.36	0.35	0.35	0.51	0.35	4.13M
December 30, 2025	0.32	0.35	0.35	0.35	0.31	277,800
December 29, 2025	0.35	0.33	0.33	0.36	0.33	205,300
December 26, 2025	0.37	0.36	0.36	0.37	0.35	108,505
December 24, 2025	0.36	0.37	0.37	0.37	0.35	86,800
December 23, 2025	0.37	0.35	0.35	0.39	0.35	248,564
December 22, 2025	0.38	0.39	0.39	0.41	0.38	101,200
December 19, 2025	0.38	0.39	0.39	0.41	0.38	144,208
December 18, 2025	0.4	0.39	0.39	0.42	0.39	318,834
December 17, 2025	0.4	0.4	0.4	0.43	0.4	139,893
December 16, 2025	0.4	0.4	0.4	0.41	0.39	197,267
December 15, 2025	0.45	0.41	0.41	0.5	0.41	435,500
December 12, 2025	0.44	0.45	0.45	0.47	0.44	315,134
December 11, 2025	0.48	0.44	0.44	0.48	0.43	420,945
December 10, 2025	0.5	0.49	0.49	0.5	0.46	531,192
December 09, 2025	0.52	0.47	0.47	0.52	0.45	1.13M
December 08, 2025	0.62	0.53	0.53	0.62	0.52	1.44M
December 05, 2025	0.6	0.63	0.63	0.64	0.6	1.54M
December 04, 2025	0.64	0.64	0.64	0.65	0.56	6.1M
December 03, 2025	0.84	0.69	0.69	0.87	0.51	292.5M
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

Virax Biolabs Group Limited (VRAX) NASDAQ