5 DAY PERFORMANCE
+5.62%
1 MONTH PERFORMANCE
+29.24%
3 MONTH PERFORMANCE
+42.81%
6 MONTH PERFORMANCE
+8.07%
YEAR-TO-DATE PERFORMANCE
+9.95%
1 YEAR PERFORMANCE
-27.30%
Novavax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $8.46 | $8.85 (4.61%) | $9.10 | $8.46 | 7.14 M | $1.43 B |
| 08/12/2025 | $8.02 | $8.48 (5.74%) | $8.51 | $8.02 | 6.10 M | $1.37 B |
| 08/11/2025 | $8.26 | $8.03 (-2.78%) | $8.32 | $7.76 | 7.00 M | $1.30 B |
| 08/08/2025 | $8.75 | $8.37 (-4.34%) | $9.13 | $8.28 | 9.98 M | $1.36 B |
| 08/07/2025 | $7.61 | $8.78 (15.37%) | $8.88 | $7.59 | 17.69 M | $1.42 B |
| 08/06/2025 | $7.21 | $7.58 (5.13%) | $8.23 | $7.18 | 23.34 M | $1.23 B |
| 08/05/2025 | $6.76 | $6.73 (-0.44%) | $6.98 | $6.67 | 7.20 M | $1.09 B |
| 08/04/2025 | $6.66 | $6.75 (1.35%) | $6.81 | $6.55 | 4.15 M | $1.09 B |
| 08/01/2025 | $6.44 | $6.56 (1.86%) | $6.61 | $6.36 | 5.43 M | $1.06 B |
| 07/31/2025 | $6.76 | $6.65 (-1.63%) | $6.90 | $6.63 | 4.90 M | $1.07 B |
| 07/30/2025 | $7.07 | $6.85 (-3.11%) | $7.12 | $6.78 | 3.95 M | $1.10 B |
| 07/29/2025 | $7.22 | $7.01 (-2.91%) | $7.23 | $6.98 | 4.92 M | $1.13 B |
| 07/28/2025 | $7.50 | $7.28 (-2.93%) | $7.58 | $7.25 | 4.42 M | $1.17 B |
| 07/25/2025 | $7.64 | $7.47 (-2.23%) | $7.69 | $7.36 | 4.89 M | $1.20 B |
| 07/24/2025 | $8.10 | $7.64 (-5.68%) | $8.46 | $7.56 | 11.09 M | $1.23 B |
| 07/23/2025 | $7.32 | $7.84 (7.1%) | $7.98 | $7.29 | 12.23 M | $1.26 B |
| 07/22/2025 | $7.19 | $7.22 (0.42%) | $7.24 | $6.93 | 5.83 M | $1.16 B |
| 07/21/2025 | $7.10 | $7.17 (0.99%) | $7.18 | $6.96 | 3.64 M | $1.15 B |
| 07/18/2025 | $7.07 | $7.00 (-0.99%) | $7.08 | $6.91 | 2.60 M | $1.13 B |
| 07/17/2025 | $6.95 | $7.00 (0.72%) | $7.06 | $6.84 | 4.79 M | $1.13 B |
| 07/16/2025 | $6.91 | $6.96 (0.72%) | $7.04 | $6.86 | 3.10 M | $1.12 B |
| 07/15/2025 | $7.02 | $6.88 (-1.99%) | $7.06 | $6.71 | 3.79 M | $1.11 B |
| 07/14/2025 | $6.80 | $6.97 (2.5%) | $7.01 | $6.75 | 3.76 M | $1.12 B |
| 07/11/2025 | $7.00 | $6.84 (-2.29%) | $7.05 | $6.80 | 3.97 M | $1.10 B |
| 07/10/2025 | $7.06 | $7.10 (0.57%) | $7.16 | $7.01 | 2.97 M | $1.14 B |
| 07/09/2025 | $7.16 | $7.04 (-1.68%) | $7.20 | $7.01 | 4.62 M | $1.13 B |
| 07/08/2025 | $6.63 | $7.04 (6.18%) | $7.18 | $6.63 | 7.10 M | $1.13 B |
| 07/07/2025 | $6.79 | $6.61 (-2.65%) | $6.79 | $6.54 | 4.15 M | $1.06 B |
| 07/03/2025 | $6.73 | $6.80 (1.04%) | $6.87 | $6.72 | 2.29 M | $1.10 B |
| 07/02/2025 | $6.67 | $6.76 (1.35%) | $6.90 | $6.52 | 5.48 M | $1.09 B |
| 07/01/2025 | $6.28 | $6.61 (5.25%) | $6.81 | $6.23 | 5.99 M | $1.06 B |
| 06/30/2025 | $6.41 | $6.30 (-1.72%) | $6.58 | $6.30 | 3.61 M | $1.01 B |
| 06/27/2025 | $6.50 | $6.37 (-2%) | $6.58 | $6.31 | 3.80 M | $1.03 B |
| 06/26/2025 | $6.48 | $6.50 (0.31%) | $6.60 | $6.39 | 3.59 M | $1.05 B |
| 06/25/2025 | $6.50 | $6.48 (-0.31%) | $6.51 | $6.26 | 6.40 M | $1.04 B |
| 06/24/2025 | $6.39 | $6.49 (1.56%) | $6.66 | $6.36 | 5.92 M | $1.05 B |
| 06/23/2025 | $6.30 | $6.31 (0.16%) | $6.34 | $6.13 | 3.75 M | $1.02 B |
| 06/20/2025 | $6.34 | $6.41 (1.1%) | $6.49 | $6.26 | 4.84 M | $1.03 B |
| 06/18/2025 | $6.47 | $6.30 (-2.63%) | $6.54 | $6.26 | 6.48 M | $1.01 B |
| 06/17/2025 | $6.78 | $6.49 (-4.28%) | $6.99 | $6.46 | 8.76 M | $1.05 B |
| 06/16/2025 | $7.04 | $7.03 (-0.14%) | $7.11 | $6.88 | 4.59 M | $1.13 B |
| 06/13/2025 | $6.97 | $6.94 (-0.43%) | $7.13 | $6.87 | 5.18 M | $1.12 B |
| 06/12/2025 | $7.09 | $7.15 (0.85%) | $7.28 | $7.04 | 4.00 M | $1.15 B |
| 06/11/2025 | $7.30 | $7.09 (-2.88%) | $7.51 | $7.08 | 5.98 M | $1.14 B |
| 06/10/2025 | $7.42 | $7.20 (-2.96%) | $7.80 | $7.19 | 5.60 M | $1.16 B |
| 06/09/2025 | $7.56 | $7.41 (-1.98%) | $7.77 | $7.37 | 5.12 M | $1.19 B |
| 06/06/2025 | $7.04 | $7.45 (5.82%) | $7.48 | $7.02 | 7.43 M | $1.20 B |
| 06/05/2025 | $7.14 | $6.99 (-2.1%) | $7.18 | $6.91 | 5.60 M | $1.13 B |
| 06/04/2025 | $7.30 | $7.15 (-2.05%) | $7.44 | $7.11 | 6.68 M | $1.15 B |
| 06/03/2025 | $7.07 | $7.26 (2.69%) | $7.35 | $6.89 | 6.52 M | $1.17 B |
| 06/02/2025 | $7.33 | $7.07 (-3.55%) | $7.34 | $6.92 | 7.00 M | $1.14 B |
| 05/30/2025 | $7.09 | $7.34 (3.53%) | $7.47 | $6.91 | 9.24 M | $1.18 B |
| 05/29/2025 | $7.03 | $7.19 (2.28%) | $7.28 | $6.90 | 6.21 M | $1.16 B |
| 05/28/2025 | $7.36 | $6.92 (-5.98%) | $7.40 | $6.84 | 7.93 M | $1.11 B |
| 05/27/2025 | $7.40 | $7.38 (-0.27%) | $7.62 | $7.25 | 7.30 M | $1.19 B |
| 05/23/2025 | $7.10 | $7.25 (2.11%) | $7.26 | $7.01 | 5.60 M | $1.17 B |
| 05/22/2025 | $7.11 | $7.29 (2.53%) | $7.37 | $7.06 | 7.12 M | $1.17 B |
| 05/21/2025 | $7.61 | $7.11 (-6.57%) | $7.71 | $7.01 | 10.50 M | $1.15 B |
| 05/20/2025 | $7.61 | $7.68 (0.92%) | $8.24 | $7.36 | 23.00 M | $1.24 B |
| 05/19/2025 | $8.10 | $7.74 (-4.44%) | $8.78 | $7.12 | 84.05 M | $1.25 B |
| 05/16/2025 | $6.33 | $6.73 (6.32%) | $6.89 | $6.33 | 8.79 M | $1.08 B |
| 05/15/2025 | $5.98 | $6.29 (5.18%) | $6.36 | $5.96 | 10.00 M | $1.01 B |
| 05/14/2025 | $6.20 | $5.96 (-3.87%) | $6.28 | $5.87 | 8.53 M | $959.85 M |
| 05/13/2025 | $6.36 | $6.19 (-2.67%) | $6.46 | $6.18 | 5.64 M | $996.89 M |
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.
