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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	0.36	0.39	0.39	0.39	0.35	503,568
September 02, 2025	0.35	0.38	0.38	0.4	0.35	593,442
August 29, 2025	0.38	0.39	0.39	0.39	0.35	473,400
August 28, 2025	0.37	0.36	0.36	0.37	0.35	329,700
August 27, 2025	0.35	0.37	0.37	0.38	0.34	462,900
August 26, 2025	0.35	0.36	0.36	0.38	0.34	345,500
August 25, 2025	0.34	0.35	0.35	0.37	0.33	413,644
August 22, 2025	0.34	0.35	0.35	0.37	0.34	417,000
August 21, 2025	0.36	0.36	0.36	0.37	0.33	318,300
August 20, 2025	0.36	0.36	0.36	0.37	0.32	1.05M
August 19, 2025	0.36	0.37	0.37	0.38	0.35	419,500
August 18, 2025	0.37	0.36	0.36	0.38	0.35	383,800
August 15, 2025	0.35	0.37	0.37	0.38	0.35	714,200
August 14, 2025	0.36	0.36	0.36	0.38	0.36	319,500
August 13, 2025	0.36	0.37	0.37	0.4	0.35	730,000

Vaxart, Inc. (VXRT) NASDAQ