5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
+9.05%
3 MONTH PERFORMANCE
+9.82%
6 MONTH PERFORMANCE
+10.82%
YEAR-TO-DATE PERFORMANCE
-14.17%
1 YEAR PERFORMANCE
-14.97%
Dynavax Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/31/2025 | $10.30 | $10.26 (-0.39%) | $10.46 | $10.20 | 1.76 M | $1.22 B |
| 10/30/2025 | $10.20 | $10.40 (1.96%) | $10.46 | $10.11 | 1.23 M | $1.24 B |
| 10/29/2025 | $10.41 | $10.30 (-1.06%) | $10.58 | $10.27 | 1.51 M | $1.23 B |
| 10/28/2025 | $10.43 | $10.46 (0.29%) | $10.55 | $10.38 | 903.13 K | $1.25 B |
| 10/27/2025 | $10.41 | $10.49 (0.77%) | $10.59 | $10.39 | 1.11 M | $1.25 B |
| 10/24/2025 | $10.23 | $10.38 (1.47%) | $10.40 | $10.18 | 965.25 K | $1.24 B |
| 10/23/2025 | $10.12 | $10.19 (0.69%) | $10.23 | $10.03 | 1.24 M | $1.22 B |
| 10/22/2025 | $10.12 | $10.15 (0.3%) | $10.22 | $10.04 | 1.27 M | $1.21 B |
| 10/21/2025 | $10.06 | $10.12 (0.6%) | $10.17 | $9.99 | 1.26 M | $1.21 B |
| 10/20/2025 | $9.91 | $10.07 (1.61%) | $10.12 | $9.84 | 1.10 M | $1.20 B |
| 10/17/2025 | $9.83 | $9.83 (0%) | $9.93 | $9.79 | 1.15 M | $1.17 B |
| 10/16/2025 | $9.95 | $9.80 (-1.51%) | $10.12 | $9.71 | 1.52 M | $1.17 B |
| 10/15/2025 | $9.82 | $9.93 (1.12%) | $9.98 | $9.80 | 1.25 M | $1.18 B |
| 10/14/2025 | $9.98 | $9.83 (-1.5%) | $10.05 | $9.83 | 959.10 K | $1.17 B |
| 10/13/2025 | $9.97 | $10.01 (0.4%) | $10.11 | $9.95 | 911.12 K | $1.19 B |
| 10/10/2025 | $10.32 | $9.96 (-3.49%) | $10.36 | $9.96 | 1.29 M | $1.19 B |
| 10/09/2025 | $10.18 | $10.35 (1.67%) | $10.38 | $10.11 | 1.43 M | $1.23 B |
| 10/08/2025 | $10.15 | $10.18 (0.3%) | $10.31 | $10.14 | 1.39 M | $1.21 B |
| 10/07/2025 | $10.15 | $10.14 (-0.1%) | $10.31 | $10.07 | 1.41 M | $1.21 B |
| 10/06/2025 | $10.13 | $10.14 (0.1%) | $10.21 | $9.95 | 1.39 M | $1.21 B |
| 10/03/2025 | $10.15 | $10.10 (-0.49%) | $10.18 | $10.02 | 1.24 M | $1.21 B |
| 10/02/2025 | $10.31 | $10.10 (-2.04%) | $10.34 | $10.00 | 929.64 K | $1.21 B |
| 10/01/2025 | $9.97 | $10.28 (3.11%) | $10.35 | $9.93 | 1.68 M | $1.23 B |
| 09/30/2025 | $9.63 | $9.93 (3.12%) | $10.03 | $9.60 | 1.50 M | $1.18 B |
| 09/29/2025 | $9.80 | $9.66 (-1.43%) | $9.84 | $9.60 | 1.72 M | $1.15 B |
| 09/26/2025 | $9.77 | $9.78 (0.1%) | $9.82 | $9.62 | 1.46 M | $1.17 B |
| 09/25/2025 | $9.98 | $9.73 (-2.51%) | $10.03 | $9.65 | 1.33 M | $1.16 B |
| 09/24/2025 | $9.60 | $9.96 (3.75%) | $9.99 | $9.53 | 1.76 M | $1.19 B |
| 09/23/2025 | $9.68 | $9.59 (-0.93%) | $9.84 | $9.57 | 1.35 M | $1.14 B |
| 09/22/2025 | $9.69 | $9.69 (0%) | $9.74 | $9.60 | 1.09 M | $1.16 B |
| 09/19/2025 | $9.76 | $9.69 (-0.72%) | $9.82 | $9.58 | 5.63 M | $1.16 B |
| 09/18/2025 | $9.61 | $9.75 (1.46%) | $9.84 | $9.53 | 1.67 M | $1.16 B |
| 09/17/2025 | $9.75 | $9.57 (-1.85%) | $9.77 | $9.53 | 1.98 M | $1.14 B |
| 09/16/2025 | $9.35 | $9.70 (3.74%) | $9.71 | $9.35 | 1.79 M | $1.16 B |
| 09/15/2025 | $9.39 | $9.36 (-0.32%) | $9.44 | $9.20 | 1.83 M | $1.12 B |
| 09/12/2025 | $9.67 | $9.41 (-2.69%) | $9.67 | $9.40 | 1.65 M | $1.12 B |
| 09/11/2025 | $9.70 | $9.74 (0.41%) | $9.77 | $9.57 | 1.70 M | $1.16 B |
| 09/10/2025 | $9.91 | $9.72 (-1.92%) | $9.94 | $9.72 | 1.37 M | $1.16 B |
| 09/09/2025 | $9.73 | $9.92 (1.95%) | $9.92 | $9.70 | 1.28 M | $1.18 B |
| 09/08/2025 | $10.03 | $9.70 (-3.29%) | $10.03 | $9.51 | 3.31 M | $1.16 B |
| 09/05/2025 | $9.98 | $10.06 (0.8%) | $10.09 | $9.90 | 1.42 M | $1.20 B |
| 09/04/2025 | $10.16 | $9.98 (-1.77%) | $10.28 | $9.90 | 1.83 M | $1.19 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.
