Vaxart, Inc. - VXRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 26, 2025	0.35	0.36	0.36	0.36	0.34	180,398
November 25, 2025	0.36	0.35	0.35	0.36	0.35	480,100
November 24, 2025	0.38	0.36	0.36	0.38	0.33	909,100
November 21, 2025	0.36	0.36	0.36	0.38	0.35	353,900
November 20, 2025	0.4	0.38	0.38	0.4	0.36	398,500
November 19, 2025	0.38	0.39	0.39	0.4	0.37	359,600
November 18, 2025	0.38	0.39	0.39	0.41	0.37	128,661
November 17, 2025	0.39	0.39	0.39	0.42	0.37	451,400
November 14, 2025	0.37	0.41	0.41	0.42	0.36	855,900
November 13, 2025	0.36	0.37	0.37	0.37	0.35	251,800
November 12, 2025	0.37	0.36	0.36	0.39	0.35	406,900
November 11, 2025	0.4	0.37	0.37	0.4	0.37	269,500
November 10, 2025	0.41	0.4	0.4	0.43	0.39	833,700
November 07, 2025	0.39	0.41	0.41	0.42	0.38	1.47M
November 06, 2025	0.35	0.38	0.38	0.44	0.35	873,678
November 05, 2025	0.33	0.33	0.33	0.34	0.32	102,530
November 04, 2025	0.35	0.34	0.34	0.36	0.31	509,400
November 03, 2025	0.33	0.33	0.33	0.35	0.32	629,300
October 31, 2025	0.34	0.33	0.33	0.35	0.33	860,900
October 30, 2025	0.34	0.35	0.35	0.35	0.34	234,300
October 29, 2025	0.34	0.35	0.35	0.36	0.34	37,436
October 28, 2025	0.35	0.35	0.35	0.36	0.34	399,500
October 27, 2025	0.35	0.36	0.36	0.37	0.35	315,282
October 24, 2025	0.36	0.36	0.36	0.37	0.35	261,310
October 23, 2025	0.36	0.36	0.36	0.38	0.35	925,637
October 22, 2025	0.35	0.35	0.35	0.36	0.35	427,506
October 21, 2025	0.36	0.35	0.35	0.36	0.35	155,902
October 20, 2025	0.34	0.36	0.36	0.37	0.34	475,300
October 17, 2025	0.36	0.36	0.36	0.36	0.33	424,200
October 16, 2025	0.33	0.36	0.36	0.37	0.33	545,200
October 15, 2025	0.33	0.35	0.35	0.35	0.33	547,000
October 14, 2025	0.36	0.34	0.34	0.37	0.34	414,800
October 13, 2025	0.36	0.34	0.34	0.37	0.33	944,700
October 10, 2025	0.35	0.35	0.35	0.37	0.33	747,700
October 09, 2025	0.34	0.35	0.35	0.35	0.34	395,500
October 08, 2025	0.35	0.34	0.34	0.36	0.34	534,800
October 07, 2025	0.36	0.35	0.35	0.36	0.35	696,300
October 06, 2025	0.35	0.36	0.36	0.37	0.35	543,478
October 03, 2025	0.37	0.36	0.36	0.37	0.36	527,100
October 02, 2025	0.37	0.37	0.37	0.38	0.36	436,000
October 01, 2025	0.37	0.38	0.38	0.38	0.36	430,400
September 30, 2025	0.36	0.36	0.36	0.38	0.35	728,100
September 29, 2025	0.36	0.36	0.36	0.38	0.36	370,400
September 26, 2025	0.37	0.37	0.37	0.38	0.36	303,500
September 25, 2025	0.36	0.36	0.36	0.38	0.35	194,100
September 24, 2025	0.37	0.37	0.37	0.38	0.35	840,800
September 23, 2025	0.34	0.38	0.38	0.39	0.34	924,400
September 22, 2025	0.39	0.38	0.38	0.4	0.37	681,400
September 19, 2025	0.38	0.39	0.39	0.4	0.37	802,809
September 18, 2025	0.38	0.39	0.39	0.39	0.37	143,711
September 17, 2025	0.39	0.39	0.39	0.39	0.37	258,000
September 16, 2025	0.38	0.39	0.39	0.39	0.36	290,700
September 15, 2025	0.38	0.37	0.37	0.41	0.36	385,100
September 12, 2025	0.37	0.39	0.39	0.4	0.36	356,300
September 11, 2025	0.38	0.39	0.39	0.39	0.35	904,600
September 10, 2025	0.38	0.38	0.38	0.38	0.36	457,700
September 09, 2025	0.37	0.38	0.38	0.39	0.36	254,500
September 08, 2025	0.38	0.39	0.39	0.39	0.37	560,800
September 05, 2025	0.36	0.37	0.37	0.39	0.36	279,280
September 04, 2025	0.37	0.38	0.38	0.39	0.36	575,300

Vaxart, Inc. (VXRT) NASDAQ