5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
+51.91%
6 MONTH PERFORMANCE
+42.54%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+19.63%
Dynavax Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $15.46 | $15.48 (0.13%) | $15.49 | $15.46 | 3.40 M | $1.82 B |
| 02/02/2026 | $15.48 | $15.49 (0.06%) | $15.50 | $15.48 | 823.30 K | $1.82 B |
| 01/30/2026 | $15.48 | $15.49 (0.06%) | $15.50 | $15.47 | 1.56 M | $1.82 B |
| 01/29/2026 | $15.49 | $15.48 (-0.06%) | $15.50 | $15.48 | 1.54 M | $1.82 B |
| 01/28/2026 | $15.50 | $15.48 (-0.13%) | $15.51 | $15.48 | 2.25 M | $1.82 B |
| 01/27/2026 | $15.49 | $15.48 (-0.06%) | $15.55 | $15.47 | 1.81 M | $1.82 B |
| 01/26/2026 | $15.51 | $15.52 (0.06%) | $15.56 | $15.49 | 1.77 M | $1.82 B |
| 01/23/2026 | $15.64 | $15.51 (-0.83%) | $15.65 | $15.51 | 2.18 M | $1.82 B |
| 01/22/2026 | $15.68 | $15.65 (-0.19%) | $15.69 | $15.65 | 1.91 M | $1.84 B |
| 01/21/2026 | $15.56 | $15.68 (0.77%) | $15.69 | $15.56 | 1.62 M | $1.84 B |
| 01/20/2026 | $15.63 | $15.68 (0.32%) | $15.69 | $15.61 | 2.45 M | $1.84 B |
| 01/16/2026 | $15.65 | $15.63 (-0.13%) | $15.67 | $15.60 | 1.84 M | $1.83 B |
| 01/15/2026 | $15.59 | $15.62 (0.19%) | $15.67 | $15.59 | 2.43 M | $1.83 B |
| 01/14/2026 | $15.69 | $15.60 (-0.57%) | $15.69 | $15.57 | 2.20 M | $1.83 B |
| 01/13/2026 | $15.68 | $15.72 (0.26%) | $15.72 | $15.66 | 2.98 M | $1.84 B |
| 01/12/2026 | $15.66 | $15.68 (0.13%) | $15.73 | $15.61 | 9.83 M | $1.84 B |
| 01/09/2026 | $15.42 | $15.41 (-0.06%) | $15.43 | $15.41 | 2.27 M | $1.81 B |
| 01/08/2026 | $15.42 | $15.41 (-0.06%) | $15.43 | $15.40 | 4.68 M | $1.81 B |
| 01/07/2026 | $15.43 | $15.41 (-0.13%) | $15.45 | $15.40 | 2.74 M | $1.81 B |
| 01/06/2026 | $15.40 | $15.43 (0.19%) | $15.44 | $15.39 | 8.70 M | $1.81 B |
| 01/05/2026 | $15.38 | $15.41 (0.2%) | $15.44 | $15.37 | 9.14 M | $1.81 B |
| 01/02/2026 | $15.39 | $15.38 (-0.06%) | $15.39 | $15.37 | 5.39 M | $1.80 B |
| 12/31/2025 | $15.38 | $15.38 (0%) | $15.40 | $15.37 | 2.89 M | $1.80 B |
| 12/30/2025 | $15.38 | $15.37 (-0.07%) | $15.43 | $15.37 | 4.47 M | $1.80 B |
| 12/29/2025 | $15.38 | $15.37 (-0.07%) | $15.40 | $15.37 | 6.92 M | $1.80 B |
| 12/26/2025 | $15.41 | $15.38 (-0.19%) | $15.41 | $15.37 | 6.10 M | $1.84 B |
| 12/24/2025 | $15.49 | $15.38 (-0.71%) | $15.49 | $15.38 | 30.75 M | $1.84 B |
| 12/23/2025 | $11.08 | $11.13 (0.45%) | $11.14 | $10.98 | 1.38 M | $1.33 B |
| 12/22/2025 | $10.88 | $11.16 (2.57%) | $11.29 | $10.78 | 2.00 M | $1.33 B |
| 12/19/2025 | $10.88 | $10.86 (-0.18%) | $11.07 | $10.84 | 3.96 M | $1.30 B |
| 12/18/2025 | $10.80 | $10.87 (0.65%) | $10.98 | $10.80 | 1.14 M | $1.30 B |
| 12/17/2025 | $10.79 | $10.79 (0%) | $11.02 | $10.63 | 1.72 M | $1.29 B |
| 12/16/2025 | $10.82 | $10.78 (-0.37%) | $10.90 | $10.75 | 1.74 M | $1.29 B |
| 12/15/2025 | $10.81 | $10.85 (0.37%) | $10.97 | $10.77 | 1.51 M | $1.29 B |
| 12/12/2025 | $10.89 | $10.80 (-0.83%) | $10.91 | $10.76 | 1.07 M | $1.29 B |
| 12/11/2025 | $10.95 | $10.86 (-0.82%) | $11.00 | $10.79 | 1.25 M | $1.30 B |
| 12/10/2025 | $10.91 | $10.90 (-0.09%) | $10.96 | $10.71 | 1.21 M | $1.30 B |
| 12/09/2025 | $10.97 | $10.89 (-0.73%) | $11.11 | $10.86 | 1.71 M | $1.30 B |
| 12/08/2025 | $10.97 | $10.97 (0%) | $11.18 | $10.87 | 2.02 M | $1.31 B |
| 12/05/2025 | $10.95 | $10.89 (-0.55%) | $11.03 | $10.87 | 1.08 M | $1.30 B |
| 12/04/2025 | $10.96 | $10.96 (0%) | $11.03 | $10.79 | 1.50 M | $1.31 B |
| 12/03/2025 | $10.88 | $10.97 (0.83%) | $11.10 | $10.86 | 1.52 M | $1.31 B |
| 12/02/2025 | $10.70 | $10.88 (1.68%) | $10.92 | $10.66 | 1.71 M | $1.30 B |
| 12/01/2025 | $11.23 | $10.71 (-4.63%) | $11.31 | $10.63 | 2.35 M | $1.28 B |
| 11/28/2025 | $11.44 | $11.37 (-0.61%) | $11.49 | $11.34 | 836.34 K | $1.36 B |
| 11/26/2025 | $11.43 | $11.43 (0%) | $11.53 | $11.33 | 1.58 M | $1.36 B |
| 11/25/2025 | $11.41 | $11.47 (0.53%) | $11.58 | $11.35 | 1.31 M | $1.37 B |
| 11/24/2025 | $11.21 | $11.44 (2.05%) | $11.50 | $11.17 | 2.30 M | $1.36 B |
| 11/21/2025 | $10.81 | $11.18 (3.42%) | $11.25 | $10.69 | 1.77 M | $1.33 B |
| 11/20/2025 | $11.17 | $10.80 (-3.31%) | $11.26 | $10.76 | 2.16 M | $1.29 B |
| 11/19/2025 | $11.13 | $11.05 (-0.72%) | $11.24 | $10.91 | 1.43 M | $1.32 B |
| 11/18/2025 | $11.08 | $11.23 (1.35%) | $11.27 | $11.04 | 1.58 M | $1.34 B |
| 11/17/2025 | $11.02 | $11.14 (1.09%) | $11.29 | $11.02 | 1.87 M | $1.33 B |
| 11/14/2025 | $10.97 | $11.06 (0.82%) | $11.24 | $10.97 | 1.33 M | $1.32 B |
| 11/13/2025 | $11.27 | $11.16 (-0.98%) | $11.41 | $11.13 | 1.90 M | $1.33 B |
| 11/12/2025 | $11.21 | $11.26 (0.45%) | $11.43 | $11.16 | 2.02 M | $1.34 B |
| 11/11/2025 | $11.05 | $11.27 (1.99%) | $11.38 | $10.97 | 2.04 M | $1.34 B |
| 11/10/2025 | $10.93 | $11.04 (1.01%) | $11.24 | $10.86 | 1.91 M | $1.32 B |
| 11/07/2025 | $10.98 | $10.83 (-1.37%) | $11.06 | $10.52 | 2.27 M | $1.29 B |
| 11/06/2025 | $10.64 | $10.99 (3.29%) | $11.24 | $10.50 | 4.12 M | $1.31 B |
| 11/05/2025 | $9.95 | $10.30 (3.52%) | $10.39 | $9.92 | 2.38 M | $1.23 B |
| 11/04/2025 | $10.15 | $10.05 (-0.99%) | $10.32 | $10.04 | 2.23 M | $1.20 B |
| 11/03/2025 | $10.22 | $10.19 (-0.29%) | $10.34 | $10.10 | 1.72 M | $1.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
