5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
+5.83%
3 MONTH PERFORMANCE
-11.64%
6 MONTH PERFORMANCE
-25.27%
YEAR-TO-DATE PERFORMANCE
-32.03%
1 YEAR PERFORMANCE
-45.26%
Vaxart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $0.46 | $0.45 (-1.1%) | $0.46 | $0.44 | 2.56 M | $102.57 M |
| 05/27/2025 | $0.47 | $0.46 (-1.94%) | $0.48 | $0.46 | 1.25 M | $105.05 M |
| 05/23/2025 | $0.46 | $0.46 (0.26%) | $0.47 | $0.45 | 768.33 K | $105.64 M |
| 05/22/2025 | $0.46 | $0.47 (2.17%) | $0.48 | $0.45 | 710.71 K | $107.12 M |
| 05/21/2025 | $0.51 | $0.46 (-10.86%) | $0.51 | $0.45 | 2.64 M | $104.23 M |
| 05/20/2025 | $0.50 | $0.51 (2.48%) | $0.53 | $0.48 | 1.45 M | $115.79 M |
| 05/19/2025 | $0.48 | $0.50 (3.91%) | $0.51 | $0.47 | 1.55 M | $113.92 M |
| 05/16/2025 | $0.43 | $0.51 (17.47%) | $0.54 | $0.43 | 5.81 M | $115.12 M |
| 05/15/2025 | $0.41 | $0.42 (3.54%) | $0.43 | $0.40 | 1.43 M | $96.75 M |
| 05/14/2025 | $0.42 | $0.40 (-3.61%) | $0.43 | $0.39 | 1.54 M | $91.17 M |
| 05/13/2025 | $0.41 | $0.42 (1.42%) | $0.42 | $0.37 | 5.52 M | $94.70 M |
| 05/12/2025 | $0.42 | $0.41 (-3.13%) | $0.42 | $0.38 | 1.54 M | $92.31 M |
| 05/09/2025 | $0.41 | $0.42 (2.34%) | $0.42 | $0.39 | 742.60 K | $95.57 M |
| 05/08/2025 | $0.39 | $0.41 (4.01%) | $0.42 | $0.38 | 1.35 M | $92.70 M |
| 05/07/2025 | $0.38 | $0.39 (2.29%) | $0.40 | $0.38 | 941.10 K | $88.54 M |
| 05/06/2025 | $0.42 | $0.38 (-9.83%) | $0.42 | $0.37 | 1.67 M | $86.26 M |
| 05/05/2025 | $0.45 | $0.42 (-7.76%) | $0.46 | $0.40 | 1.54 M | $94.55 M |
| 05/02/2025 | $0.43 | $0.45 (3.95%) | $0.46 | $0.43 | 1.04 M | $102.43 M |
| 05/01/2025 | $0.44 | $0.43 (-2.59%) | $0.44 | $0.42 | 831.20 K | $97.62 M |
| 04/30/2025 | $0.42 | $0.44 (4.64%) | $0.45 | $0.39 | 1.70 M | $100.13 M |
| 04/29/2025 | $0.47 | $0.43 (-9.53%) | $0.48 | $0.43 | 2.27 M | $96.85 M |
| 04/28/2025 | $0.44 | $0.45 (2.05%) | $0.48 | $0.43 | 5.45 M | $101.86 M |
| 04/25/2025 | $0.36 | $0.40 (11.31%) | $0.43 | $0.36 | 2.12 M | $809.97 M |
| 04/24/2025 | $0.35 | $0.36 (3.75%) | $0.37 | $0.35 | 1.05 M | $727.70 M |
| 04/23/2025 | $0.35 | $0.34 (-1.21%) | $0.36 | $0.34 | 937.10 K | $694.75 M |
| 04/22/2025 | $0.33 | $0.34 (3.63%) | $0.35 | $0.33 | 1.02 M | $687.07 M |
| 04/21/2025 | $0.32 | $0.32 (-1.21%) | $0.33 | $0.31 | 1.14 M | $643.00 M |
| 04/17/2025 | $0.35 | $0.34 (-1.74%) | $0.35 | $0.34 | 816.80 K | $695.15 M |
| 04/16/2025 | $0.35 | $0.35 (-0.63%) | $0.37 | $0.34 | 996.10 K | $705.26 M |
| 04/15/2025 | $0.36 | $0.36 (-1.28%) | $0.38 | $0.35 | 928.80 K | $718.40 M |
| 04/14/2025 | $0.37 | $0.36 (-3.03%) | $0.37 | $0.35 | 1.09 M | $725.27 M |
| 04/11/2025 | $0.32 | $0.36 (10.72%) | $0.36 | $0.32 | 1.03 M | $720.01 M |
| 04/10/2025 | $0.33 | $0.31 (-4.15%) | $0.33 | $0.31 | 1.15 M | $635.52 M |
| 04/09/2025 | $0.30 | $0.33 (9.93%) | $0.34 | $0.29 | 2.37 M | $666.65 M |
| 04/08/2025 | $0.34 | $0.31 (-8.51%) | $0.34 | $0.30 | 2.16 M | $619.55 M |
| 04/07/2025 | $0.31 | $0.31 (-0.03%) | $0.34 | $0.29 | 3.17 M | $628.85 M |
| 04/04/2025 | $0.38 | $0.34 (-11.91%) | $0.40 | $0.34 | 2.96 M | $680.19 M |
| 04/03/2025 | $0.35 | $0.38 (9.91%) | $0.41 | $0.34 | 2.62 M | $766.51 M |
| 04/02/2025 | $0.36 | $0.35 (-3.85%) | $0.37 | $0.34 | 3.31 M | $707.48 M |
| 04/01/2025 | $0.40 | $0.37 (-6.88%) | $0.41 | $0.37 | 3.35 M | $752.96 M |
| 03/31/2025 | $0.42 | $0.41 (-3.39%) | $0.43 | $0.39 | 2.60 M | $822.70 M |
| 03/28/2025 | $0.46 | $0.42 (-8.69%) | $0.46 | $0.42 | 1.92 M | $851.40 M |
| 03/27/2025 | $0.46 | $0.46 (-0.65%) | $0.48 | $0.44 | 1.84 M | $923.77 M |
| 03/26/2025 | $0.48 | $0.46 (-3.23%) | $0.49 | $0.46 | 1.48 M | $938.93 M |
| 03/25/2025 | $0.52 | $0.48 (-7.39%) | $0.53 | $0.47 | 1.70 M | $972.48 M |
| 03/24/2025 | $0.50 | $0.51 (2.52%) | $0.54 | $0.50 | 1.52 M | $1.04 B |
| 03/21/2025 | $0.54 | $0.52 (-4.43%) | $0.55 | $0.49 | 2.62 M | $1.04 B |
| 03/20/2025 | $0.59 | $0.57 (-3.78%) | $0.59 | $0.52 | 2.43 M | $129.13 M |
| 03/19/2025 | $0.57 | $0.58 (1.9%) | $0.59 | $0.56 | 915.30 K | $132.83 M |
| 03/18/2025 | $0.59 | $0.57 (-3.36%) | $0.60 | $0.54 | 1.34 M | $1.15 B |
| 03/17/2025 | $0.55 | $0.58 (4.62%) | $0.59 | $0.55 | 1.31 M | $1.16 B |
| 03/14/2025 | $0.54 | $0.54 (0.58%) | $0.55 | $0.52 | 1.04 M | $122.62 M |
| 03/13/2025 | $0.55 | $0.52 (-5.96%) | $0.55 | $0.51 | 1.13 M | $117.64 M |
| 03/12/2025 | $0.45 | $0.55 (21.39%) | $0.55 | $0.45 | 3.04 M | $125.10 M |
| 03/11/2025 | $0.46 | $0.46 (0.65%) | $0.48 | $0.45 | 1.46 M | $105.31 M |
| 03/10/2025 | $0.48 | $0.46 (-3.97%) | $0.49 | $0.45 | 1.29 M | $104.63 M |
| 03/07/2025 | $0.48 | $0.47 (-2.12%) | $0.48 | $0.46 | 2.38 M | $106.86 M |
| 03/06/2025 | $0.49 | $0.47 (-3.69%) | $0.49 | $0.47 | 1.75 M | $107.34 M |
| 03/05/2025 | $0.47 | $0.47 (-0.47%) | $0.49 | $0.47 | 1.28 M | $106.90 M |
| 03/04/2025 | $0.47 | $0.47 (-0.36%) | $0.49 | $0.46 | 1.84 M | $107.02 M |
| 03/03/2025 | $0.50 | $0.47 (-5.58%) | $0.52 | $0.46 | 2.14 M | $107.40 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.
