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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.55	0.59	0.59	0.6	0.55	180,300
February 19, 2026	0.54	0.55	0.55	0.56	0.53	41,232
February 18, 2026	0.53	0.55	0.55	0.56	0.53	234,600
February 17, 2026	0.57	0.56	0.56	0.57	0.52	155,300
February 13, 2026	0.57	0.57	0.57	0.57	0.51	228,500
February 12, 2026	0.57	0.56	0.56	0.58	0.56	247,900
February 11, 2026	0.59	0.57	0.57	0.6	0.57	218,100
February 10, 2026	0.6	0.59	0.59	0.6	0.58	508,100
February 09, 2026	0.61	0.61	0.61	0.63	0.59	378,200
February 06, 2026	0.61	0.6	0.6	0.63	0.58	124,649
February 05, 2026	0.61	0.62	0.62	0.65	0.58	451,800
February 04, 2026	0.64	0.61	0.61	0.65	0.61	95,761
February 03, 2026	0.63	0.64	0.64	0.65	0.58	372,500
February 02, 2026	0.58	0.61	0.61	0.61	0.56	393,200
January 30, 2026	0.61	0.58	0.58	0.61	0.52	908,100
January 29, 2026	0.63	0.61	0.61	0.64	0.61	143,303
January 28, 2026	0.66	0.64	0.64	0.66	0.63	410,300
January 27, 2026	0.65	0.65	0.65	0.66	0.62	697,900
January 26, 2026	0.66	0.66	0.66	0.68	0.63	805,900
January 23, 2026	0.66	0.67	0.67	0.68	0.65	646,100
January 22, 2026	0.66	0.66	0.66	0.68	0.64	748,900
January 21, 2026	0.68	0.66	0.66	0.7	0.65	904,400
January 20, 2026	0.7	0.69	0.69	0.71	0.66	695,800
January 16, 2026	0.66	0.7	0.7	0.76	0.64	1.57M
January 15, 2026	0.57	0.65	0.65	0.68	0.56	1.6M
January 14, 2026	0.56	0.55	0.55	0.64	0.54	1.52M
January 13, 2026	0.8	0.54	0.54	0.81	0.52	1.81M
January 12, 2026	0.69	0.8	0.8	0.84	0.62	4.63M
January 09, 2026	0.49	0.68	0.68	0.69	0.47	4.6M
January 08, 2026	0.43	0.48	0.48	0.48	0.42	1.46M
January 07, 2026	0.39	0.42	0.42	0.43	0.39	746,217
January 06, 2026	0.38	0.39	0.39	0.4	0.38	702,800
January 05, 2026	0.37	0.38	0.38	0.39	0.36	782,300
January 02, 2026	0.35	0.36	0.36	0.37	0.34	342,100
December 31, 2025	0.35	0.35	0.35	0.36	0.34	299,753
December 30, 2025	0.35	0.35	0.35	0.36	0.35	1.51M
December 29, 2025	0.36	0.35	0.35	0.36	0.35	604,900
December 26, 2025	0.35	0.35	0.35	0.36	0.34	511,700
December 24, 2025	0.35	0.36	0.36	0.36	0.35	336,500
December 23, 2025	0.35	0.36	0.36	0.37	0.34	550,200
December 22, 2025	0.36	0.36	0.36	0.37	0.35	229,600
December 19, 2025	0.37	0.35	0.35	0.37	0.34	511,200
December 18, 2025	0.36	0.37	0.37	0.37	0.36	220,400
December 17, 2025	0.36	0.37	0.37	0.37	0.36	439,300
December 16, 2025	0.36	0.37	0.37	0.37	0.36	277,500
December 15, 2025	0.35	0.36	0.36	0.37	0.35	546,100
December 12, 2025	0.37	0.37	0.37	0.37	0.35	343,252
December 11, 2025	0.36	0.37	0.37	0.37	0.34	866,100
December 10, 2025	0.36	0.36	0.36	0.38	0.36	374,500
December 09, 2025	0.36	0.37	0.37	0.37	0.36	213,800
December 08, 2025	0.35	0.37	0.37	0.37	0.35	712,000
December 05, 2025	0.37	0.36	0.36	0.37	0.36	194,700
December 04, 2025	0.35	0.37	0.37	0.37	0.35	732,400
December 03, 2025	0.36	0.36	0.36	0.37	0.35	116,416
December 02, 2025	0.36	0.38	0.38	0.38	0.35	409,300
December 01, 2025	0.36	0.38	0.38	0.39	0.36	730,500
November 28, 2025	0.36	0.37	0.37	0.39	0.34	303,100
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

Vaxart, Inc. (VXRT) NASDAQ