-
5 DAY PERFORMANCE
+350.00% -
1 MONTH PERFORMANCE
+8,900.00% -
3 MONTH PERFORMANCE
-63.93% -
6 MONTH PERFORMANCE
-87.46% -
YEAR-TO-DATE PERFORMANCE
-89.41% -
1 YEAR PERFORMANCE
-93.43%
Vaxxinity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.09 | $0.00 (-99.78%) | $0.09 | $0.00 | 27,085 | $25,347 |
| 09/27/2024 | $0.08 | $0.02 (-75%) | $0.08 | $0.02 | 12,844 | $2.53 M |
| 09/26/2024 | $0.02 | $0.01 (-50%) | $0.09 | $0.01 | 24,583 | $1.27 M |
| 09/25/2024 | $0.02 | $0.02 (0%) | $0.09 | $0.01 | 7,013 | $2.53 M |
| 09/24/2024 | $0.09 | $0.02 (-77.78%) | $0.09 | $0.01 | 11,554 | $2.53 M |
| 09/23/2024 | $0.05 | $0.05 (0%) | $0.09 | $0.05 | 21,817 | $6.34 M |
| 09/20/2024 | $0.02 | $0.05 (150%) | $0.09 | $0.01 | 9,708 | $6.34 M |
| 09/19/2024 | $0.09 | $0.01 (-88.89%) | $0.09 | $0.01 | 557 | $1.27 M |
| 09/18/2024 | $0.02 | $0.05 (150%) | $0.09 | $0.02 | 2,710 | $6.34 M |
| 09/17/2024 | $0.05 | $0.09 (80%) | $0.09 | $0.05 | 1,123 | $11.41 M |
| 09/16/2024 | $0.10 | $0.05 (-50%) | $0.10 | $0.05 | 858 | $6.34 M |
| 09/13/2024 | $0.08 | $0.02 (-75%) | $0.08 | $0.00 | 8,181 | $2.53 M |
| 09/12/2024 | $0.02 | $0.09 (350%) | $0.09 | $0.02 | 4,825 | $11.41 M |
| 09/11/2024 | $0.09 | $0.02 (-77.78%) | $0.09 | $0.02 | 1,299 | $2.53 M |
| 09/10/2024 | $0.00 | $0.01 (900%) | $0.09 | $0.00 | 20,765 | $1.27 M |
| 09/09/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 124 | $5.07 M |
| 09/06/2024 | $0.04 | $0.03 (-25%) | $0.04 | $0.03 | 267 | $3.80 M |
| 09/05/2024 | $0.00 | $0.00 (0%) | $0.10 | $0.00 | 8,359 | $126,737 |
| 09/04/2024 | $0.00 | $0.00 (0%) | $0.10 | $0.00 | 10,929 | $126,737 |
| 09/03/2024 | $0.00 | $0.00 (0%) | $0.10 | $0.00 | 533 | $126,737 |
| 08/30/2024 | $0.00 | $0.00 (0%) | $0.10 | $0.00 | 3,512 | $126,737 |
| 08/29/2024 | $0.10 | $0.00 (-99.9%) | $0.10 | $0.00 | 45,103 | $12,674 |
| 08/28/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 115 | $12.67 M |
| 08/27/2024 | $0.01 | $0.05 (400%) | $0.05 | $0.01 | 32,716 | $6.34 M |
| 08/26/2024 | $0.02 | $0.02 (0%) | $0.10 | $0.02 | 897 | $2.53 M |
| 08/23/2024 | $0.10 | $0.02 (-80%) | $0.10 | $0.01 | 26,376 | $2.53 M |
| 08/22/2024 | $0.02 | $0.10 (400%) | $0.10 | $0.01 | 6,514 | $12.67 M |
| 08/21/2024 | $0.02 | $0.01 (-50%) | $0.10 | $0.01 | 3,640 | $1.27 M |
| 08/20/2024 | $0.02 | $0.01 (-50%) | $0.10 | $0.01 | 2,058 | $1.27 M |
| 08/19/2024 | $0.10 | $0.02 (-80%) | $0.10 | $0.02 | 1,058 | $2.53 M |
| 08/16/2024 | $0.02 | $0.10 (400%) | $0.10 | $0.02 | 508 | $12.67 M |
| 08/15/2024 | $0.15 | $0.02 (-86.2%) | $0.15 | $0.01 | 5,476 | $2.62 M |
| 08/14/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 2,293 | $2.53 M |
| 08/13/2024 | $0.15 | $0.02 (-86.67%) | $0.15 | $0.01 | 5,149 | $2.53 M |
| 08/12/2024 | $0.15 | $0.02 (-86.67%) | $0.15 | $0.01 | 20,978 | $2.53 M |
| 08/09/2024 | $0.02 | $0.02 (0%) | $0.15 | $0.02 | 18,167 | $2.53 M |
| 08/08/2024 | $0.02 | $0.02 (0%) | $0.17 | $0.02 | 1,090 | $2.53 M |
| 08/07/2024 | $0.02 | $0.02 (0%) | $0.19 | $0.02 | 3,489 | $2.53 M |
| 08/06/2024 | $0.01 | $0.02 (100%) | $0.15 | $0.01 | 3,237 | $2.53 M |
| 08/05/2024 | $0.01 | $0.03 (200%) | $0.19 | $0.01 | 18,211 | $3.80 M |
| 08/02/2024 | $0.20 | $0.04 (-80%) | $0.20 | $0.02 | 2,617 | $5.07 M |
| 08/01/2024 | $0.20 | $0.04 (-81%) | $0.20 | $0.02 | 3,271 | $4.82 M |
| 07/31/2024 | $0.23 | $0.04 (-82.61%) | $0.23 | $0.01 | 7,847 | $5.07 M |
| 07/30/2024 | $0.23 | $0.05 (-78.31%) | $0.23 | $0.05 | 7,342 | $6.34 M |
| 07/29/2024 | $0.01 | $0.05 (400%) | $0.20 | $0.01 | 5,532 | $6.34 M |
| 07/26/2024 | $0.30 | $0.03 (-90%) | $0.30 | $0.01 | 32,284 | $3.80 M |
| 07/25/2024 | $0.10 | $0.06 (-40%) | $0.10 | $0.05 | 6,800 | $7.60 M |
| 07/24/2024 | $0.01 | $0.10 (900%) | $0.13 | $0.01 | 31,581 | $12.67 M |
| 07/23/2024 | $0.37 | $0.10 (-72.97%) | $0.37 | $0.01 | 47,893 | $12.67 M |
| 07/22/2024 | $0.10 | $0.10 (0%) | $0.37 | $0.10 | 24,652 | $12.67 M |
| 07/19/2024 | $0.38 | $0.10 (-73.57%) | $0.38 | $0.10 | 39,371 | $12.67 M |
| 07/18/2024 | $0.28 | $0.20 (-28.57%) | $0.37 | $0.15 | 33,839 | $25.35 M |
| 07/17/2024 | $0.50 | $0.36 (-29%) | $0.50 | $0.23 | 95,687 | $44.99 M |
| 07/16/2024 | $0.39 | $0.39 (-0.77%) | $0.43 | $0.35 | 352,922 | $49.05 M |
| 07/15/2024 | $0.36 | $0.39 (7.22%) | $0.40 | $0.35 | 151,406 | $48.92 M |
| 07/12/2024 | $0.33 | $0.35 (5.42%) | $0.37 | $0.33 | 73,180 | $44.36 M |
| 07/11/2024 | $0.37 | $0.35 (-6.76%) | $0.39 | $0.33 | 115,927 | $43.72 M |
| 07/10/2024 | $0.31 | $0.36 (17.48%) | $0.37 | $0.31 | 132,382 | $45.78 M |
| 07/09/2024 | $0.33 | $0.31 (-6.06%) | $0.36 | $0.28 | 201,429 | $39.29 M |
| 07/08/2024 | $0.40 | $0.33 (-16.65%) | $0.42 | $0.29 | 296,247 | $41.82 M |
| 07/05/2024 | $0.32 | $0.40 (25.71%) | $0.40 | $0.32 | 237,716 | $50.19 M |
| 07/03/2024 | $0.27 | $0.31 (14.81%) | $0.34 | $0.26 | 177,007 | $39.29 M |
| 07/02/2024 | $0.31 | $0.27 (-11.65%) | $0.32 | $0.25 | 141,994 | $34.71 M |
| 07/01/2024 | $0.24 | $0.30 (23.86%) | $0.30 | $0.22 | 199,460 | $38.02 M |